Market [unlinked] / EUR
Identifier on Binance: PORTOEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-22 |
2.8902 EUR |
4,894.1200 |
2.8375 EUR |
2.7651 EUR |
2.8392 EUR |
2.9114 EUR |
| 2021-12-21 |
2.8478 EUR |
3,899.4100 |
2.8500 EUR |
2.7748 EUR |
2.7748 EUR |
2.8150 EUR |
| 2021-12-20 |
2.7736 EUR |
15,112.2200 |
2.6800 EUR |
2.4893 EUR |
2.4893 EUR |
2.7963 EUR |
| 2021-12-19 |
2.7413 EUR |
942.2600 |
2.7452 EUR |
2.6773 EUR |
2.6800 EUR |
2.6800 EUR |
| 2021-12-18 |
2.7718 EUR |
1,713.2500 |
2.7298 EUR |
2.7253 EUR |
2.7298 EUR |
2.7452 EUR |
| 2021-12-17 |
2.7835 EUR |
4,613.2400 |
2.8750 EUR |
2.6233 EUR |
2.7235 EUR |
2.7298 EUR |
| 2021-12-16 |
2.9727 EUR |
1,864.3400 |
3.0258 EUR |
2.8768 EUR |
2.9000 EUR |
2.9000 EUR |
| 2021-12-15 |
3.0195 EUR |
5,897.4600 |
3.0149 EUR |
2.8700 EUR |
2.8945 EUR |
3.0162 EUR |
| 2021-12-14 |
2.9287 EUR |
3,511.8200 |
2.9767 EUR |
2.8304 EUR |
2.8792 EUR |
3.0149 EUR |
| 2021-12-13 |
3.0792 EUR |
3,015.8700 |
3.4822 EUR |
2.9173 EUR |
2.9868 EUR |
2.9774 EUR |
| 2021-12-12 |
3.4747 EUR |
19,818.0000 |
3.3894 EUR |
3.3722 EUR |
3.3869 EUR |
3.4945 EUR |
| 2021-12-11 |
3.3857 EUR |
6,503.0000 |
3.2560 EUR |
3.0980 EUR |
3.2646 EUR |
3.3869 EUR |
| 2021-12-10 |
3.5494 EUR |
13,998.0100 |
3.4264 EUR |
3.3510 EUR |
3.3599 EUR |
3.3955 EUR |
| 2021-12-09 |
3.6292 EUR |
12,037.9200 |
3.4133 EUR |
3.2391 EUR |
3.3062 EUR |
3.5748 EUR |
| 2021-12-08 |
3.4733 EUR |
5,296.2500 |
3.6064 EUR |
3.3482 EUR |
3.4094 EUR |
3.5836 EUR |
| 2021-12-07 |
3.9510 EUR |
16,891.7700 |
3.6255 EUR |
3.5175 EUR |
3.6491 EUR |
3.7358 EUR |
| 2021-12-06 |
4.0614 EUR |
53,481.5400 |
3.7403 EUR |
3.0859 EUR |
3.0951 EUR |
3.6388 EUR |
| 2021-12-05 |
4.0094 EUR |
125,435.5500 |
2.7428 EUR |
2.6023 EUR |
2.6193 EUR |
3.7341 EUR |
| 2021-12-04 |
2.6693 EUR |
6,026.3400 |
3.0300 EUR |
2.4866 EUR |
2.6113 EUR |
2.7032 EUR |
| 2021-12-03 |
3.1537 EUR |
8,517.2500 |
3.2830 EUR |
2.8801 EUR |
3.0006 EUR |
3.0006 EUR |
| 2021-12-02 |
3.3322 EUR |
8,046.3700 |
3.4310 EUR |
3.2823 EUR |
3.2845 EUR |
3.3278 EUR |
| 2021-12-01 |
3.5216 EUR |
4,255.3500 |
3.5144 EUR |
3.4311 EUR |
3.4366 EUR |
3.4321 EUR |
| 2021-11-30 |
3.5635 EUR |
10,266.4500 |
3.7005 EUR |
3.4373 EUR |
3.5050 EUR |
3.5050 EUR |
| 2021-11-29 |
3.6889 EUR |
3,015.0100 |
3.7383 EUR |
3.6221 EUR |
3.6301 EUR |
3.6734 EUR |
| 2021-11-28 |
3.6590 EUR |
8,748.2400 |
3.8339 EUR |
3.5000 EUR |
3.6215 EUR |
3.7649 EUR |
| 2021-11-27 |
3.9214 EUR |
4,680.7000 |
3.8310 EUR |
3.8086 EUR |
3.8283 EUR |
3.8283 EUR |
| 2021-11-26 |
4.0779 EUR |
12,057.4600 |
4.4807 EUR |
3.7999 EUR |
3.8830 EUR |
3.8310 EUR |
| 2021-11-25 |
4.5394 EUR |
10,554.6000 |
4.5721 EUR |
4.4144 EUR |
4.4722 EUR |
4.4562 EUR |
| 2021-11-24 |
4.7317 EUR |
13,915.7200 |
4.9289 EUR |
4.4629 EUR |
4.5670 EUR |
4.5691 EUR |
| 2021-11-23 |
5.1056 EUR |
17,504.8400 |
5.3918 EUR |
4.8254 EUR |
4.9300 EUR |
4.9323 EUR |
| 2021-11-22 |
5.4430 EUR |
20,999.7900 |
5.0609 EUR |
4.9234 EUR |
5.0419 EUR |
5.3975 EUR |
| 2021-11-21 |
5.2376 EUR |
9,909.5900 |
5.4334 EUR |
4.8977 EUR |
5.1420 EUR |
5.1081 EUR |
| 2021-11-20 |
5.3989 EUR |
14,609.5100 |
5.3916 EUR |
5.2200 EUR |
5.3902 EUR |
5.3631 EUR |
| 2021-11-19 |
5.4697 EUR |
46,862.9700 |
4.8310 EUR |
4.6706 EUR |
4.9107 EUR |
5.5832 EUR |
| 2021-11-18 |
5.1927 EUR |
37,508.5000 |
5.9679 EUR |
4.5615 EUR |
4.8069 EUR |
4.8540 EUR |
| 2021-11-17 |
6.7738 EUR |
123,154.1800 |
7.3473 EUR |
5.7825 EUR |
5.8958 EUR |
5.8650 EUR |
| 2021-11-16 |
10.3408 EUR |
767,380.1800 |
0.8785 EUR |
0.8785 EUR |
7.5127 EUR |
7.3233 EUR |