Identifier on Bitvavo: PORTAL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0162 EUR |
368,065.6761 PORTAL |
0.0159 EUR |
0.0158 EUR |
0.0159 EUR |
0.0158 EUR |
| 2025-12-04 |
0.0162 EUR |
5,670,659.1512 PORTAL |
0.0163 EUR |
0.0156 EUR |
0.0166 EUR |
0.0159 EUR |
| 2025-12-03 |
0.0165 EUR |
7,309,523.5774 PORTAL |
0.0163 EUR |
0.0158 EUR |
0.0169 EUR |
0.0164 EUR |
| 2025-12-02 |
0.0167 EUR |
24,311,677.0913 PORTAL |
0.0180 EUR |
0.0155 EUR |
0.0181 EUR |
0.0163 EUR |
| 2025-12-01 |
0.0190 EUR |
22,111,175.7223 PORTAL |
0.0197 EUR |
0.0177 EUR |
0.0199 EUR |
0.0184 EUR |
| 2025-11-30 |
0.0186 EUR |
38,693,566.8710 PORTAL |
0.0168 EUR |
0.0168 EUR |
0.0215 EUR |
0.0190 EUR |
| 2025-11-29 |
0.0179 EUR |
21,675,378.2216 PORTAL |
0.0166 EUR |
0.0166 EUR |
0.0209 EUR |
0.0173 EUR |
| 2025-11-28 |
0.0164 EUR |
961,603.4623 PORTAL |
0.0165 EUR |
0.0161 EUR |
0.0169 EUR |
0.0161 EUR |
| 2025-11-27 |
0.0163 EUR |
1,306,361.2206 PORTAL |
0.0163 EUR |
0.0160 EUR |
0.0168 EUR |
0.0167 EUR |
| 2025-11-26 |
0.0160 EUR |
1,359,294.9517 PORTAL |
0.0157 EUR |
0.0155 EUR |
0.0164 EUR |
0.0164 EUR |
| 2025-11-25 |
0.0162 EUR |
1,568,394.6985 PORTAL |
0.0166 EUR |
0.0156 EUR |
0.0166 EUR |
0.0156 EUR |
| 2025-11-24 |
0.0160 EUR |
720,105.3929 PORTAL |
0.0160 EUR |
0.0156 EUR |
0.0161 EUR |
0.0160 EUR |
| 2025-11-23 |
0.0160 EUR |
2,425,586.8860 PORTAL |
0.0154 EUR |
0.0154 EUR |
0.0165 EUR |
0.0163 EUR |
| 2025-11-22 |
0.0154 EUR |
1,922,752.2980 PORTAL |
0.0160 EUR |
0.0149 EUR |
0.0162 EUR |
0.0154 EUR |
| 2025-11-21 |
0.0158 EUR |
4,639,309.0622 PORTAL |
0.0166 EUR |
0.0139 EUR |
0.0174 EUR |
0.0163 EUR |
| 2025-11-20 |
0.0170 EUR |
14,895,029.1823 PORTAL |
0.0160 EUR |
0.0157 EUR |
0.0187 EUR |
0.0159 EUR |
| 2025-11-19 |
0.0159 EUR |
2,405,415.8660 PORTAL |
0.0166 EUR |
0.0151 EUR |
0.0166 EUR |
0.0158 EUR |
| 2025-11-18 |
0.0163 EUR |
2,186,590.6584 PORTAL |
0.0158 EUR |
0.0157 EUR |
0.0168 EUR |
0.0167 EUR |
| 2025-11-17 |
0.0163 EUR |
934,293.4701 PORTAL |
0.0166 EUR |
0.0156 EUR |
0.0169 EUR |
0.0157 EUR |
| 2025-11-16 |
0.0171 EUR |
755,853.5188 PORTAL |
0.0172 EUR |
0.0161 EUR |
0.0176 EUR |
0.0164 EUR |
| 2025-11-15 |
0.0171 EUR |
3,404,271.3073 PORTAL |
0.0165 EUR |
0.0165 EUR |
0.0175 EUR |
0.0172 EUR |
| 2025-11-14 |
0.0171 EUR |
1,661,963.7236 PORTAL |
0.0180 EUR |
0.0163 EUR |
0.0180 EUR |
0.0164 EUR |
| 2025-11-13 |
0.0188 EUR |
1,857,690.3283 PORTAL |
0.0187 EUR |
0.0186 EUR |
0.0194 EUR |
0.0186 EUR |
| 2025-11-12 |
0.0190 EUR |
2,683,478.9215 PORTAL |
0.0192 EUR |
0.0181 EUR |
0.0201 EUR |
0.0189 EUR |
| 2025-11-11 |
0.0209 EUR |
2,249,526.8850 PORTAL |
0.0215 EUR |
0.0193 EUR |
0.0219 EUR |
0.0193 EUR |
| 2025-11-10 |
0.0212 EUR |
1,289,436.2566 PORTAL |
0.0208 EUR |
0.0208 EUR |
0.0215 EUR |
0.0213 EUR |
| 2025-11-09 |
0.0221 EUR |
3,807,685.7648 PORTAL |
0.0219 EUR |
0.0203 EUR |
0.0219 EUR |
0.0213 EUR |
| 2025-11-08 |
0.0214 EUR |
14,689,660.5665 PORTAL |
0.0216 EUR |
0.0204 EUR |
0.0224 EUR |
0.0220 EUR |
| 2025-11-07 |
0.0209 EUR |
7,271,314.9701 PORTAL |
0.0195 EUR |
0.0193 EUR |
0.0221 EUR |
0.0219 EUR |
| 2025-11-06 |
0.0191 EUR |
4,899,065.5803 PORTAL |
0.0194 EUR |
0.0186 EUR |
0.0196 EUR |
0.0192 EUR |
| 2025-11-05 |
0.0194 EUR |
10,806,505.9981 PORTAL |
0.0195 EUR |
0.0179 EUR |
0.0202 EUR |
0.0194 EUR |
| 2025-11-04 |
0.0188 EUR |
6,595,386.5659 PORTAL |
0.0187 EUR |
0.0184 EUR |
0.0197 EUR |
0.0186 EUR |
| 2025-11-03 |
0.0197 EUR |
6,534,843.9382 PORTAL |
0.0222 EUR |
0.0178 EUR |
0.0222 EUR |
0.0186 EUR |
| 2025-11-02 |
0.0215 EUR |
2,548,375.9753 PORTAL |
0.0212 EUR |
0.0209 EUR |
0.0221 EUR |
0.0219 EUR |
| 2025-11-01 |
0.0214 EUR |
2,489,515.0444 PORTAL |
0.0210 EUR |
0.0208 EUR |
0.0219 EUR |
0.0217 EUR |
| 2025-10-31 |
0.0203 EUR |
3,035,378.8902 PORTAL |
0.0199 EUR |
0.0199 EUR |
0.0214 EUR |
0.0211 EUR |
| 2025-10-30 |
0.0201 EUR |
1,896,343.8110 PORTAL |
0.0218 EUR |
0.0189 EUR |
0.0220 EUR |
0.0193 EUR |
| 2025-10-29 |
0.0219 EUR |
1,257,008.5355 PORTAL |
0.0220 EUR |
0.0215 EUR |
0.0226 EUR |
0.0226 EUR |
| 2025-10-28 |
0.0227 EUR |
875,707.9617 PORTAL |
0.0229 EUR |
0.0212 EUR |
0.0232 EUR |
0.0212 EUR |
| 2025-10-27 |
0.0239 EUR |
13,852,232.7628 PORTAL |
0.0233 EUR |
0.0225 EUR |
0.0262 EUR |
0.0236 EUR |
| 2025-10-26 |
0.0225 EUR |
2,678,933.1638 PORTAL |
0.0223 EUR |
0.0217 EUR |
0.0228 EUR |
0.0227 EUR |
| 2025-10-25 |
0.0219 EUR |
362,771.2629 PORTAL |
0.0222 EUR |
0.0217 EUR |
0.0224 EUR |
0.0222 EUR |
| 2025-10-24 |
0.0216 EUR |
2,075,368.2189 PORTAL |
0.0212 EUR |
0.0211 EUR |
0.0221 EUR |
0.0212 EUR |
| 2025-10-23 |
0.0217 EUR |
2,885,013.0740 PORTAL |
0.0226 EUR |
0.0212 EUR |
0.0226 EUR |
0.0213 EUR |
| 2025-10-22 |
0.0231 EUR |
731,549.4557 PORTAL |
0.0229 EUR |
0.0222 EUR |
0.0229 EUR |
0.0227 EUR |
| 2025-10-21 |
0.0238 EUR |
2,040,271.0770 PORTAL |
0.0233 EUR |
0.0224 EUR |
0.0249 EUR |
0.0246 EUR |
| 2025-10-20 |
0.0242 EUR |
975,903.6167 PORTAL |
0.0242 EUR |
0.0236 EUR |
0.0249 EUR |
0.0237 EUR |
| 2025-10-19 |
0.0238 EUR |
2,071,849.5436 PORTAL |
0.0230 EUR |
0.0225 EUR |
0.0242 EUR |
0.0241 EUR |
| 2025-10-18 |
0.0227 EUR |
923,376.7214 PORTAL |
0.0226 EUR |
0.0221 EUR |
0.0230 EUR |
0.0227 EUR |
| 2025-10-17 |
0.0219 EUR |
5,679,425.1937 PORTAL |
0.0237 EUR |
0.0207 EUR |
0.0241 EUR |
0.0229 EUR |