Identifier on Kraken: PORTALUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-01 |
0.2402 USD |
2,047.9300 PORTAL |
0.2412 USD |
0.2394 USD |
0.2412 USD |
0.2394 USD |
| 2024-08-31 |
0.0000 USD |
0.0000 PORTAL |
0.2538 USD |
0.2538 USD |
0.2538 USD |
0.2538 USD |
| 2024-08-30 |
0.2544 USD |
1,896.8755 PORTAL |
0.2551 USD |
0.2538 USD |
0.2551 USD |
0.2538 USD |
| 2024-08-29 |
0.2636 USD |
4,204.9320 PORTAL |
0.2612 USD |
0.2542 USD |
0.2699 USD |
0.2542 USD |
| 2024-08-28 |
0.2652 USD |
45,355.0443 PORTAL |
0.2639 USD |
0.2497 USD |
0.2732 USD |
0.2589 USD |
| 2024-08-27 |
0.2854 USD |
3,272.8372 PORTAL |
0.2996 USD |
0.2831 USD |
0.3004 USD |
0.2856 USD |
| 2024-08-26 |
0.3082 USD |
1,914.5314 PORTAL |
0.3221 USD |
0.2981 USD |
0.3221 USD |
0.2990 USD |
| 2024-08-25 |
0.3220 USD |
2,262.0138 PORTAL |
0.3287 USD |
0.3213 USD |
0.3388 USD |
0.3348 USD |
| 2024-08-24 |
0.3403 USD |
1,578.0426 PORTAL |
0.3147 USD |
0.3147 USD |
0.3453 USD |
0.3419 USD |
| 2024-08-23 |
0.2941 USD |
29,384.9239 PORTAL |
0.2836 USD |
0.2836 USD |
0.3104 USD |
0.3104 USD |
| 2024-08-22 |
0.2854 USD |
1,633.4074 PORTAL |
0.2861 USD |
0.2798 USD |
0.2861 USD |
0.2798 USD |
| 2024-08-21 |
0.2857 USD |
1,003.9097 PORTAL |
0.2881 USD |
0.2800 USD |
0.2933 USD |
0.2933 USD |
| 2024-08-20 |
0.2815 USD |
4,494.1837 PORTAL |
0.2802 USD |
0.2791 USD |
0.2880 USD |
0.2831 USD |
| 2024-08-19 |
0.2701 USD |
51,170.7669 PORTAL |
0.2642 USD |
0.2642 USD |
0.2912 USD |
0.2688 USD |
| 2024-08-18 |
0.2533 USD |
52,067.2442 PORTAL |
0.2503 USD |
0.2503 USD |
0.2834 USD |
0.2737 USD |
| 2024-08-17 |
0.2486 USD |
1,697.3177 PORTAL |
0.2501 USD |
0.2485 USD |
0.2501 USD |
0.2485 USD |
| 2024-08-16 |
0.2454 USD |
9,582.4726 PORTAL |
0.2455 USD |
0.2360 USD |
0.2470 USD |
0.2470 USD |
| 2024-08-15 |
0.2485 USD |
200.4426 PORTAL |
0.2471 USD |
0.2471 USD |
0.2500 USD |
0.2500 USD |
| 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 |