Market [unlinked] / EUR
Identifier on Binance: PORTOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-21 |
2.2293 EUR |
65,353.7400 |
2.3116 EUR |
2.0607 EUR |
2.1361 EUR |
2.1361 EUR |
| 2022-05-20 |
2.3324 EUR |
159,478.6300 |
1.9207 EUR |
1.8802 EUR |
1.9205 EUR |
2.3871 EUR |
| 2022-05-19 |
1.8178 EUR |
114,529.4900 |
1.8035 EUR |
1.6709 EUR |
1.7262 EUR |
1.9207 EUR |
| 2022-05-18 |
2.0578 EUR |
201,785.0100 |
1.5955 EUR |
1.5807 EUR |
1.6327 EUR |
1.9731 EUR |
| 2022-05-17 |
1.4720 EUR |
152,690.5200 |
1.3412 EUR |
1.3273 EUR |
1.3491 EUR |
1.6332 EUR |
| 2022-05-16 |
1.3837 EUR |
110,829.8800 |
1.4500 EUR |
1.3247 EUR |
1.3373 EUR |
1.3373 EUR |
| 2022-05-15 |
1.4110 EUR |
129,509.7900 |
1.4235 EUR |
1.3708 EUR |
1.3868 EUR |
1.4466 EUR |
| 2022-05-14 |
1.3725 EUR |
119,219.8100 |
1.4048 EUR |
1.3042 EUR |
1.3367 EUR |
1.4200 EUR |
| 2022-05-13 |
1.3746 EUR |
107,710.0300 |
1.0201 EUR |
0.9606 EUR |
1.0293 EUR |
1.4048 EUR |
| 2022-05-12 |
1.0600 EUR |
493,191.9500 |
1.1228 EUR |
0.8000 EUR |
0.9526 EUR |
0.9883 EUR |
| 2022-05-11 |
1.5142 EUR |
92,903.9800 |
1.9090 EUR |
1.0601 EUR |
1.1009 EUR |
1.1009 EUR |
| 2022-05-10 |
2.0607 EUR |
95,342.9800 |
1.9085 EUR |
1.8588 EUR |
1.9000 EUR |
1.9004 EUR |
| 2022-05-09 |
2.2787 EUR |
85,451.1700 |
2.5117 EUR |
2.0000 EUR |
2.0963 EUR |
2.0559 EUR |
| 2022-05-08 |
2.6303 EUR |
66,040.1400 |
2.6274 EUR |
2.5041 EUR |
2.5214 EUR |
2.5214 EUR |
| 2022-05-07 |
2.9442 EUR |
60,882.3300 |
3.0307 EUR |
2.3730 EUR |
2.6594 EUR |
2.6441 EUR |
| 2022-05-06 |
2.9672 EUR |
91,820.0700 |
2.9507 EUR |
2.8619 EUR |
2.9007 EUR |
3.0301 EUR |
| 2022-05-05 |
3.0620 EUR |
39,000.5900 |
3.2085 EUR |
2.8819 EUR |
2.9718 EUR |
2.9714 EUR |
| 2022-05-04 |
3.1291 EUR |
22,316.8000 |
3.0640 EUR |
3.0480 EUR |
3.0640 EUR |
3.1747 EUR |
| 2022-05-03 |
3.1699 EUR |
40,829.3200 |
3.1493 EUR |
3.0450 EUR |
3.0463 EUR |
3.0463 EUR |
| 2022-05-02 |
3.1605 EUR |
49,631.5800 |
3.1489 EUR |
3.0884 EUR |
3.1345 EUR |
3.1769 EUR |
| 2022-05-01 |
3.1471 EUR |
76,592.3300 |
3.1377 EUR |
3.0059 EUR |
3.0764 EUR |
3.1033 EUR |
| 2022-04-30 |
3.8516 EUR |
176,625.4600 |
3.8674 EUR |
2.9999 EUR |
3.1066 EUR |
3.0204 EUR |
| 2022-04-29 |
3.5589 EUR |
103,021.2300 |
3.6273 EUR |
3.3899 EUR |
3.4631 EUR |
3.5308 EUR |
| 2022-04-28 |
3.7132 EUR |
79,228.1400 |
3.6067 EUR |
3.5980 EUR |
3.6340 EUR |
3.6185 EUR |
| 2022-04-27 |
3.5385 EUR |
77,981.5800 |
3.3855 EUR |
3.3661 EUR |
3.4453 EUR |
3.5982 EUR |
| 2022-04-26 |
3.6172 EUR |
36,361.6100 |
3.7039 EUR |
3.3244 EUR |
3.3848 EUR |
3.4000 EUR |
| 2022-04-25 |
3.6839 EUR |
67,324.4000 |
4.0293 EUR |
3.4291 EUR |
3.5587 EUR |
3.7240 EUR |
| 2022-04-24 |
4.2191 EUR |
32,247.6400 |
4.3401 EUR |
4.0216 EUR |
4.0834 EUR |
4.0426 EUR |
| 2022-04-23 |
4.6179 EUR |
15,026.6400 |
4.7369 EUR |
4.4426 EUR |
4.4695 EUR |
4.4426 EUR |
| 2022-04-22 |
4.9298 EUR |
30,412.3700 |
4.9000 EUR |
4.6750 EUR |
4.7195 EUR |
4.7347 EUR |
| 2022-04-21 |
4.9954 EUR |
37,726.6900 |
4.8882 EUR |
4.8724 EUR |
4.9076 EUR |
4.9165 EUR |
| 2022-04-20 |
4.9230 EUR |
41,352.0900 |
4.8941 EUR |
4.7833 EUR |
4.8757 EUR |
4.8887 EUR |
| 2022-04-19 |
4.9558 EUR |
25,930.4400 |
5.0444 EUR |
4.8635 EUR |
4.9059 EUR |
4.9436 EUR |
| 2022-04-18 |
5.0829 EUR |
51,515.1300 |
5.3352 EUR |
4.5000 EUR |
4.7422 EUR |
5.0473 EUR |
| 2022-04-17 |
5.2003 EUR |
44,607.5200 |
5.1765 EUR |
5.0148 EUR |
5.1476 EUR |
5.3662 EUR |
| 2022-04-16 |
5.1111 EUR |
26,930.2400 |
5.0298 EUR |
5.0298 EUR |
5.0564 EUR |
5.1517 EUR |
| 2022-04-15 |
5.1141 EUR |
46,537.1100 |
5.0233 EUR |
4.9875 EUR |
5.0187 EUR |
5.0187 EUR |
| 2022-04-14 |
4.9557 EUR |
47,847.3100 |
4.9445 EUR |
4.8250 EUR |
4.8794 EUR |
5.0610 EUR |
| 2022-04-13 |
4.8690 EUR |
47,322.0000 |
4.8620 EUR |
4.7102 EUR |
4.8107 EUR |
4.9607 EUR |
| 2022-04-12 |
5.0443 EUR |
53,699.4400 |
5.2296 EUR |
4.7030 EUR |
4.8173 EUR |
4.8173 EUR |
| 2022-04-11 |
5.2436 EUR |
88,788.2000 |
5.2460 EUR |
5.0378 EUR |
5.1428 EUR |
5.1597 EUR |
| 2022-04-10 |
5.1652 EUR |
49,878.7800 |
5.0401 EUR |
4.9652 EUR |
5.0000 EUR |
5.1839 EUR |
| 2022-04-09 |
5.0483 EUR |
54,806.6500 |
4.8496 EUR |
4.8155 EUR |
4.8200 EUR |
5.0743 EUR |
| 2022-04-08 |
4.8533 EUR |
52,333.8300 |
4.8599 EUR |
4.7485 EUR |
4.7485 EUR |
4.7485 EUR |
| 2022-04-07 |
4.9244 EUR |
97,156.0300 |
4.5815 EUR |
4.3210 EUR |
4.5136 EUR |
4.9902 EUR |
| 2022-04-06 |
4.9353 EUR |
140,961.7100 |
4.9268 EUR |
4.6759 EUR |
4.7932 EUR |
4.6886 EUR |
| 2022-04-05 |
5.0050 EUR |
86,055.0300 |
4.9570 EUR |
4.8760 EUR |
4.9203 EUR |
5.0625 EUR |
| 2022-04-04 |
4.6865 EUR |
70,904.2500 |
4.5773 EUR |
4.5121 EUR |
4.5500 EUR |
4.9568 EUR |
| 2022-04-03 |
4.6637 EUR |
45,604.1400 |
4.7340 EUR |
4.5579 EUR |
4.5954 EUR |
4.5631 EUR |
| 2022-04-02 |
4.6505 EUR |
74,969.6100 |
4.5598 EUR |
4.4704 EUR |
4.5321 EUR |
4.7056 EUR |