Crypto exchange Kraken

Market Portal (PORTAL) / USD

Identifier on Kraken: PORTALUSD
Date Price Volume Open Low High Close
2024-10-21 0.3167 USD 52,241.4026 PORTAL 0.3319 USD 0.3083 USD 0.3319 USD 0.3140 USD
2024-10-20 0.3248 USD 20,860.3304 PORTAL 0.3131 USD 0.2998 USD 0.3357 USD 0.3239 USD
2024-10-19 0.3012 USD 14,101.2719 PORTAL 0.2950 USD 0.2950 USD 0.3101 USD 0.3018 USD
2024-10-18 0.2914 USD 7,599.2978 PORTAL 0.2872 USD 0.2872 USD 0.2947 USD 0.2918 USD
2024-10-17 0.2795 USD 4,543.5924 PORTAL 0.2890 USD 0.2756 USD 0.2923 USD 0.2832 USD
2024-10-16 0.2963 USD 2,378.8390 PORTAL 0.3029 USD 0.2877 USD 0.3088 USD 0.2895 USD
2024-10-15 0.3044 USD 158,502.6496 PORTAL 0.3096 USD 0.2942 USD 0.3197 USD 0.3050 USD
2024-10-14 0.3027 USD 85,232.2275 PORTAL 0.2857 USD 0.2848 USD 0.3237 USD 0.3201 USD
2024-10-13 0.2856 USD 61,746.8935 PORTAL 0.2902 USD 0.2762 USD 0.2949 USD 0.2860 USD
2024-10-12 0.2911 USD 114,406.7613 PORTAL 0.2880 USD 0.2833 USD 0.2936 USD 0.2910 USD
2024-10-11 0.2813 USD 16,195.5757 PORTAL 0.2718 USD 0.2718 USD 0.2837 USD 0.2796 USD
2024-10-10 0.2597 USD 5,548.2732 PORTAL 0.2647 USD 0.2556 USD 0.2647 USD 0.2573 USD
2024-10-09 0.2770 USD 43,547.9837 PORTAL 0.2800 USD 0.2652 USD 0.2839 USD 0.2652 USD
2024-10-08 0.2754 USD 421.6231 PORTAL 0.2845 USD 0.2736 USD 0.2845 USD 0.2736 USD
2024-10-07 0.2953 USD 7,827.0929 PORTAL 0.2924 USD 0.2819 USD 0.3038 USD 0.2946 USD
2024-10-06 0.2855 USD 103,261.1181 PORTAL 0.2783 USD 0.2783 USD 0.2886 USD 0.2865 USD
2024-10-05 0.2953 USD 132.2854 PORTAL 0.2966 USD 0.2914 USD 0.2966 USD 0.2914 USD
2024-10-04 0.2750 USD 69,322.9549 PORTAL 0.2620 USD 0.2620 USD 0.2926 USD 0.2866 USD
2024-10-03 0.2618 USD 15,064.1438 PORTAL 0.2756 USD 0.2526 USD 0.2756 USD 0.2599 USD
2024-10-02 0.2849 USD 21,930.7019 PORTAL 0.2856 USD 0.2674 USD 0.2974 USD 0.2720 USD
2024-10-01 0.2948 USD 61,039.1305 PORTAL 0.3248 USD 0.2820 USD 0.3457 USD 0.2890 USD
2024-09-30 0.3486 USD 23,540.9309 PORTAL 0.3574 USD 0.3400 USD 0.3592 USD 0.3400 USD
2024-09-29 0.3460 USD 35,074.0508 PORTAL 0.3436 USD 0.3311 USD 0.3615 USD 0.3596 USD
2024-09-28 0.3515 USD 6,570.9931 PORTAL 0.3671 USD 0.3413 USD 0.3685 USD 0.3424 USD
2024-09-27 0.3526 USD 40,371.8532 PORTAL 0.3509 USD 0.3499 USD 0.3650 USD 0.3610 USD
2024-09-26 0.3232 USD 49,163.6454 PORTAL 0.3107 USD 0.3053 USD 0.3517 USD 0.3446 USD
2024-09-25 0.3323 USD 15,257.5065 PORTAL 0.3268 USD 0.3160 USD 0.3369 USD 0.3160 USD
2024-09-24 0.3176 USD 56,759.2073 PORTAL 0.3140 USD 0.3090 USD 0.3203 USD 0.3171 USD
2024-09-23 0.3091 USD 35,500.9887 PORTAL 0.2881 USD 0.2881 USD 0.3137 USD 0.3125 USD
2024-09-22 0.0000 USD 0.0000 PORTAL 0.3012 USD 0.3012 USD 0.3012 USD 0.3012 USD
2024-09-21 0.2970 USD 1,914.0328 PORTAL 0.2969 USD 0.2952 USD 0.3011 USD 0.2981 USD
2024-09-20 0.2937 USD 4,970.1554 PORTAL 0.2893 USD 0.2893 USD 0.3059 USD 0.2937 USD
2024-09-19 0.2964 USD 61,018.8972 PORTAL 0.2837 USD 0.2837 USD 0.2975 USD 0.2975 USD
2024-09-18 0.2694 USD 151,152.8493 PORTAL 0.2794 USD 0.2646 USD 0.2837 USD 0.2696 USD
2024-09-17 0.2642 USD 40,828.0359 PORTAL 0.2523 USD 0.2522 USD 0.2704 USD 0.2704 USD
2024-09-16 0.2471 USD 11,384.6138 PORTAL 0.2521 USD 0.2466 USD 0.2533 USD 0.2466 USD
2024-09-15 0.2648 USD 3,176.9803 PORTAL 0.2726 USD 0.2620 USD 0.2726 USD 0.2632 USD
2024-09-14 0.2729 USD 2,946.4039 PORTAL 0.2741 USD 0.2699 USD 0.2742 USD 0.2719 USD
2024-09-13 0.2644 USD 58,209.0679 PORTAL 0.2668 USD 0.2622 USD 0.2764 USD 0.2764 USD
2024-09-12 0.2622 USD 104,231.3564 PORTAL 0.2616 USD 0.2603 USD 0.2652 USD 0.2651 USD
2024-09-11 0.2556 USD 1,933.5102 PORTAL 0.2574 USD 0.2534 USD 0.2574 USD 0.2534 USD
2024-09-10 0.2586 USD 44,474.4088 PORTAL 0.2603 USD 0.2576 USD 0.2620 USD 0.2620 USD
2024-09-09 0.2567 USD 3,789.4149 PORTAL 0.2576 USD 0.2528 USD 0.2664 USD 0.2664 USD
2024-09-08 0.2559 USD 1,396.1738 PORTAL 0.2562 USD 0.2559 USD 0.2562 USD 0.2560 USD
2024-09-07 0.2409 USD 3,945.4070 PORTAL 0.2355 USD 0.2355 USD 0.2517 USD 0.2460 USD
2024-09-06 0.2348 USD 62,510.0117 PORTAL 0.2349 USD 0.2262 USD 0.2425 USD 0.2330 USD
2024-09-05 0.2430 USD 28,868.5556 PORTAL 0.2431 USD 0.2399 USD 0.2434 USD 0.2399 USD
2024-09-04 0.2377 USD 3,923.9537 PORTAL 0.2384 USD 0.2275 USD 0.2466 USD 0.2466 USD
2024-09-03 0.2397 USD 106,975.8758 PORTAL 0.2545 USD 0.2382 USD 0.2578 USD 0.2401 USD
2024-09-02 0.2467 USD 113,718.7813 PORTAL 0.2380 USD 0.2380 USD 0.2562 USD 0.2562 USD