Identifier on Kraken: PORTALUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.2720 USD |
90,226.5135 PORTAL |
0.2717 USD |
0.2621 USD |
0.2734 USD |
0.2621 USD |
| 2024-08-13 |
0.2731 USD |
41,305.6570 PORTAL |
0.2722 USD |
0.2702 USD |
0.2773 USD |
0.2715 USD |
| 2024-08-12 |
0.2654 USD |
527.8735 PORTAL |
0.2556 USD |
0.2556 USD |
0.2709 USD |
0.2706 USD |
| 2024-08-11 |
0.2707 USD |
20,338.5025 PORTAL |
0.2728 USD |
0.2485 USD |
0.2750 USD |
0.2485 USD |
| 2024-08-10 |
0.2678 USD |
1,109.8830 PORTAL |
0.2673 USD |
0.2657 USD |
0.2720 USD |
0.2712 USD |
| 2024-08-09 |
0.2718 USD |
5,276.7390 PORTAL |
0.2713 USD |
0.2713 USD |
0.2719 USD |
0.2719 USD |
| 2024-08-08 |
0.2596 USD |
17,713.0749 PORTAL |
0.2432 USD |
0.2392 USD |
0.2786 USD |
0.2783 USD |
| 2024-08-07 |
0.2568 USD |
32,933.8892 PORTAL |
0.2571 USD |
0.2436 USD |
0.2622 USD |
0.2436 USD |
| 2024-08-06 |
0.2424 USD |
72,453.6044 PORTAL |
0.2384 USD |
0.2363 USD |
0.2541 USD |
0.2520 USD |
| 2024-08-05 |
0.2232 USD |
111,860.9130 PORTAL |
0.2600 USD |
0.2063 USD |
0.2600 USD |
0.2288 USD |
| 2024-08-04 |
0.2620 USD |
10,258.1495 PORTAL |
0.2800 USD |
0.2561 USD |
0.2829 USD |
0.2731 USD |
| 2024-08-03 |
0.3001 USD |
6,221.3215 PORTAL |
0.2971 USD |
0.2930 USD |
0.3065 USD |
0.2930 USD |
| 2024-08-02 |
0.3090 USD |
14,282.2517 PORTAL |
0.3373 USD |
0.2986 USD |
0.3373 USD |
0.2986 USD |
| 2024-08-01 |
0.3241 USD |
29,936.3535 PORTAL |
0.3406 USD |
0.3100 USD |
0.3406 USD |
0.3157 USD |
| 2024-07-31 |
0.3471 USD |
407.4714 PORTAL |
0.3442 USD |
0.3426 USD |
0.3563 USD |
0.3456 USD |
| 2024-07-30 |
0.3818 USD |
271.4022 PORTAL |
0.3822 USD |
0.3699 USD |
0.3860 USD |
0.3738 USD |
| 2024-07-29 |
0.3959 USD |
189.7402 PORTAL |
0.3948 USD |
0.3948 USD |
0.4012 USD |
0.3963 USD |
| 2024-07-28 |
0.3779 USD |
1,539.8719 PORTAL |
0.3919 USD |
0.3766 USD |
0.3919 USD |
0.3766 USD |
| 2024-07-27 |
0.3960 USD |
25.3330 PORTAL |
0.3953 USD |
0.3953 USD |
0.3983 USD |
0.3958 USD |
| 2024-07-26 |
0.3779 USD |
8,253.8705 PORTAL |
0.3618 USD |
0.3618 USD |
0.3858 USD |
0.3858 USD |
| 2024-07-25 |
0.3563 USD |
208,457.4811 PORTAL |
0.3642 USD |
0.3341 USD |
0.3702 USD |
0.3519 USD |
| 2024-07-24 |
0.3866 USD |
4,927.3011 PORTAL |
0.4011 USD |
0.3772 USD |
0.4011 USD |
0.3814 USD |
| 2024-07-23 |
0.4140 USD |
17,552.5739 PORTAL |
0.4203 USD |
0.4004 USD |
0.4204 USD |
0.4004 USD |
| 2024-07-22 |
0.4408 USD |
1,219.0044 PORTAL |
0.4404 USD |
0.4354 USD |
0.4494 USD |
0.4354 USD |
| 2024-07-21 |
0.4473 USD |
4,982.7138 PORTAL |
0.4490 USD |
0.4179 USD |
0.4490 USD |
0.4264 USD |
| 2024-07-20 |
0.4662 USD |
2,114.6502 PORTAL |
0.4673 USD |
0.4529 USD |
0.4700 USD |
0.4638 USD |
| 2024-07-19 |
0.4479 USD |
3,941.4330 PORTAL |
0.4482 USD |
0.4287 USD |
0.4497 USD |
0.4468 USD |
| 2024-07-18 |
0.4800 USD |
59,749.9112 PORTAL |
0.4589 USD |
0.4521 USD |
0.5799 USD |
0.4521 USD |
| 2024-07-17 |
0.4439 USD |
17,023.2952 PORTAL |
0.4483 USD |
0.4314 USD |
0.4507 USD |
0.4431 USD |
| 2024-07-16 |
0.4253 USD |
7,041.2047 PORTAL |
0.4257 USD |
0.3974 USD |
0.4391 USD |
0.4391 USD |
| 2024-07-15 |
0.4017 USD |
19,806.0784 PORTAL |
0.3959 USD |
0.3959 USD |
0.4249 USD |
0.4249 USD |
| 2024-07-14 |
0.3811 USD |
28,208.2612 PORTAL |
0.3752 USD |
0.3692 USD |
0.3917 USD |
0.3917 USD |
| 2024-07-13 |
0.3765 USD |
1,778.7705 PORTAL |
0.3763 USD |
0.3761 USD |
0.3801 USD |
0.3770 USD |
| 2024-07-12 |
0.3765 USD |
3,280.6937 PORTAL |
0.3751 USD |
0.3749 USD |
0.3803 USD |
0.3793 USD |
| 2024-07-11 |
0.3958 USD |
1,060.8840 PORTAL |
0.3983 USD |
0.3821 USD |
0.3983 USD |
0.3821 USD |
| 2024-07-10 |
0.3939 USD |
2,838.7332 PORTAL |
0.3855 USD |
0.3855 USD |
0.4003 USD |
0.3868 USD |
| 2024-07-09 |
0.3779 USD |
1,454.3336 PORTAL |
0.3769 USD |
0.3700 USD |
0.3895 USD |
0.3895 USD |
| 2024-07-08 |
0.3814 USD |
50,682.9270 PORTAL |
0.3359 USD |
0.3359 USD |
0.4090 USD |
0.3769 USD |
| 2024-07-07 |
0.3585 USD |
3,793.2165 PORTAL |
0.3576 USD |
0.3494 USD |
0.3816 USD |
0.3654 USD |
| 2024-07-06 |
0.3270 USD |
3,698.0080 PORTAL |
0.3271 USD |
0.3177 USD |
0.3500 USD |
0.3500 USD |
| 2024-07-05 |
0.3062 USD |
138,786.7216 PORTAL |
0.3382 USD |
0.2968 USD |
0.3382 USD |
0.3105 USD |
| 2024-07-04 |
0.3797 USD |
1,768.0605 PORTAL |
0.3878 USD |
0.3678 USD |
0.3878 USD |
0.3737 USD |
| 2024-07-03 |
0.4042 USD |
31,551.9119 PORTAL |
0.4426 USD |
0.3996 USD |
0.4426 USD |
0.4026 USD |
| 2024-07-02 |
0.4361 USD |
101,337.5571 PORTAL |
0.4399 USD |
0.4284 USD |
0.4463 USD |
0.4362 USD |
| 2024-07-01 |
0.4562 USD |
63,984.1374 PORTAL |
0.4748 USD |
0.4477 USD |
0.4748 USD |
0.4477 USD |
| 2024-06-30 |
0.4425 USD |
1,809.2582 PORTAL |
0.4493 USD |
0.4400 USD |
0.4493 USD |
0.4429 USD |
| 2024-06-29 |
0.4641 USD |
2,991.9780 PORTAL |
0.4621 USD |
0.4517 USD |
0.4735 USD |
0.4517 USD |
| 2024-06-28 |
0.4731 USD |
126,194.1063 PORTAL |
0.4858 USD |
0.4658 USD |
0.4867 USD |
0.4664 USD |
| 2024-06-27 |
0.4752 USD |
33,613.1845 PORTAL |
0.4733 USD |
0.4597 USD |
0.4995 USD |
0.4873 USD |
| 2024-06-26 |
0.4901 USD |
16,997.7774 PORTAL |
0.4929 USD |
0.4614 USD |
0.5094 USD |
0.4841 USD |