Crypto exchange Bitvavo
Market Portal (PORTAL) / EUR
Identifier on Bitvavo: PORTAL-EUR12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-05-04 | 0.7619 EUR | 2,333.6993 PORTAL | 0.7778 EUR | 0.7721 EUR | 0.7807 EUR | 0.7756 EUR |
| 2024-05-03 | 0.7585 EUR | 83,314.8057 PORTAL | 0.7621 EUR | 0.7273 EUR | 0.7833 EUR | 0.7807 EUR |
| 2024-05-02 | 0.7542 EUR | 141,991.0093 PORTAL | 0.7469 EUR | 0.7124 EUR | 0.7789 EUR | 0.7722 EUR |
| 2024-05-01 | 0.7295 EUR | 232,514.0691 PORTAL | 0.7606 EUR | 0.6888 EUR | 0.7713 EUR | 0.7493 EUR |
| 2024-04-30 | 0.7529 EUR | 267,653.4072 PORTAL | 0.8253 EUR | 0.7172 EUR | 0.8366 EUR | 0.7576 EUR |
| 2024-04-29 | 0.8071 EUR | 201,563.7147 PORTAL | 0.8401 EUR | 0.7865 EUR | 0.8401 EUR | 0.8352 EUR |
| 2024-04-28 | 0.8638 EUR | 126,383.4085 PORTAL | 0.8514 EUR | 0.8390 EUR | 0.8877 EUR | 0.8394 EUR |
| 2024-04-27 | 0.8290 EUR | 154,827.9005 PORTAL | 0.8315 EUR | 0.7878 EUR | 0.8693 EUR | 0.8400 EUR |
| 2024-04-26 | 0.8484 EUR | 237,625.2715 PORTAL | 0.8717 EUR | 0.8206 EUR | 0.8777 EUR | 0.8291 EUR |
| 2024-04-25 | 0.8683 EUR | 411,025.0394 PORTAL | 0.8958 EUR | 0.8423 EUR | 0.9064 EUR | 0.8721 EUR |
| 2024-04-24 | 0.9656 EUR | 225,716.3239 PORTAL | 0.9850 EUR | 0.8857 EUR | 1.0401 EUR | 0.8862 EUR |
| 2024-04-23 | 0.9821 EUR | 256,211.7896 PORTAL | 0.9952 EUR | 0.9400 EUR | 1.0314 EUR | 0.9783 EUR |
| 2024-04-22 | 0.9965 EUR | 183,434.9040 PORTAL | 0.9948 EUR | 0.9655 EUR | 1.0475 EUR | 1.0127 EUR |
| 2024-04-21 | 1.0074 EUR | 134,771.5757 PORTAL | 1.0180 EUR | 0.9595 EUR | 1.0307 EUR | 0.9808 EUR |
| 2024-04-20 | 0.9734 EUR | 167,415.5279 PORTAL | 0.9370 EUR | 0.9185 EUR | 1.0500 EUR | 1.0298 EUR |
| 2024-04-19 | 0.9084 EUR | 203,374.3867 PORTAL | 0.9094 EUR | 0.8179 EUR | 0.9878 EUR | 0.9436 EUR |
| 2024-04-18 | 0.9121 EUR | 172,030.4023 PORTAL | 0.9094 EUR | 0.8616 EUR | 0.9414 EUR | 0.9165 EUR |
| 2024-04-17 | 0.8939 EUR | 164,451.0664 PORTAL | 0.9311 EUR | 0.8340 EUR | 0.9370 EUR | 0.9151 EUR |
| 2024-04-16 | 0.9109 EUR | 124,536.2711 PORTAL | 0.9131 EUR | 0.8700 EUR | 0.9557 EUR | 0.9383 EUR |
| 2024-04-15 | 0.9433 EUR | 324,278.5845 PORTAL | 0.9370 EUR | 0.8534 EUR | 1.0122 EUR | 0.9117 EUR |
| 2024-04-14 | 0.8901 EUR | 297,114.9097 PORTAL | 0.8598 EUR | 0.8003 EUR | 0.9286 EUR | 0.9277 EUR |
| 2024-04-13 | 0.9935 EUR | 1,915,678.9579 PORTAL | 1.0908 EUR | 0.7256 EUR | 1.0908 EUR | 0.7963 EUR |
| 2024-04-12 | 1.1253 EUR | 912,031.6045 PORTAL | 1.3278 EUR | 0.9090 EUR | 1.3569 EUR | 1.0838 EUR |
| 2024-04-11 | 1.3755 EUR | 192,535.6740 PORTAL | 1.4098 EUR | 1.3214 EUR | 1.4376 EUR | 1.3227 EUR |
| 2024-04-10 | 1.3838 EUR | 189,484.8651 PORTAL | 1.4300 EUR | 1.3300 EUR | 1.4469 EUR | 1.4044 EUR |
| 2024-04-09 | 1.4986 EUR | 133,441.0294 PORTAL | 1.5638 EUR | 1.4470 EUR | 1.5689 EUR | 1.4598 EUR |
| 2024-04-08 | 1.5479 EUR | 163,413.6962 PORTAL | 1.5241 EUR | 1.4776 EUR | 1.5959 EUR | 1.5678 EUR |
| 2024-04-07 | 1.5544 EUR | 80,580.4643 PORTAL | 1.5365 EUR | 1.5000 EUR | 1.5800 EUR | 1.5069 EUR |
| 2024-04-06 | 1.5161 EUR | 96,325.9921 PORTAL | 1.4665 EUR | 1.4665 EUR | 1.5441 EUR | 1.5257 EUR |
| 2024-04-05 | 1.4952 EUR | 158,066.6105 PORTAL | 1.5822 EUR | 1.4370 EUR | 1.5844 EUR | 1.4833 EUR |
| 2024-04-04 | 1.5868 EUR | 159,753.4530 PORTAL | 1.5742 EUR | 1.5100 EUR | 1.6567 EUR | 1.5881 EUR |
| 2024-04-03 | 1.6191 EUR | 136,952.8043 PORTAL | 1.6063 EUR | 1.5325 EUR | 1.6695 EUR | 1.5768 EUR |
| 2024-04-02 | 1.6516 EUR | 316,538.2060 PORTAL | 1.7288 EUR | 1.5952 EUR | 1.7818 EUR | 1.6097 EUR |
| 2024-04-01 | 1.7283 EUR | 248,047.4253 PORTAL | 1.8364 EUR | 1.6400 EUR | 1.8364 EUR | 1.7372 EUR |
| 2024-03-31 | 1.8199 EUR | 120,292.2420 PORTAL | 1.7971 EUR | 1.7891 EUR | 1.8415 EUR | 1.8255 EUR |
| 2024-03-30 | 1.8479 EUR | 150,739.6453 PORTAL | 1.8383 EUR | 1.7881 EUR | 1.8754 EUR | 1.7972 EUR |
| 2024-03-29 | 1.8888 EUR | 183,560.0304 PORTAL | 1.9776 EUR | 1.8165 EUR | 1.9891 EUR | 1.8309 EUR |
| 2024-03-28 | 2.0504 EUR | 500,448.3214 PORTAL | 1.9420 EUR | 1.9412 EUR | 2.1784 EUR | 1.9695 EUR |
| 2024-03-27 | 1.9910 EUR | 419,536.8011 PORTAL | 1.9502 EUR | 1.8943 EUR | 2.1196 EUR | 1.9055 EUR |
| 2024-03-26 | 1.9091 EUR | 703,860.5035 PORTAL | 1.8576 EUR | 1.8420 EUR | 1.9775 EUR | 1.9426 EUR |
| 2024-03-25 | 1.8346 EUR | 323,302.7127 PORTAL | 1.7559 EUR | 1.7386 EUR | 1.8828 EUR | 1.8547 EUR |
| 2024-03-24 | 1.7267 EUR | 187,708.0936 PORTAL | 1.7107 EUR | 1.6709 EUR | 1.7718 EUR | 1.7496 EUR |
| 2024-03-23 | 1.7519 EUR | 207,825.5153 PORTAL | 1.7327 EUR | 1.7193 EUR | 1.8074 EUR | 1.7197 EUR |
| 2024-03-22 | 1.7507 EUR | 269,889.0814 PORTAL | 1.7611 EUR | 1.6885 EUR | 1.8247 EUR | 1.7262 EUR |
| 2024-03-21 | 1.8091 EUR | 436,523.5880 PORTAL | 1.7666 EUR | 1.7294 EUR | 1.8696 EUR | 1.7764 EUR |
| 2024-03-20 | 1.6590 EUR | 483,389.2586 PORTAL | 1.6200 EUR | 1.5250 EUR | 1.8000 EUR | 1.7752 EUR |
| 2024-03-19 | 1.6145 EUR | 1,112,240.4911 PORTAL | 1.8209 EUR | 1.4862 EUR | 1.8225 EUR | 1.5885 EUR |
| 2024-03-18 | 1.8691 EUR | 304,066.2155 PORTAL | 1.9967 EUR | 1.7700 EUR | 2.0263 EUR | 1.8105 EUR |
| 2024-03-17 | 1.9608 EUR | 311,613.1506 PORTAL | 1.9582 EUR | 1.8372 EUR | 2.0611 EUR | 2.0105 EUR |
| 2024-03-16 | 2.1320 EUR | 480,275.8838 PORTAL | 2.1203 EUR | 1.9098 EUR | 2.3064 EUR | 1.9454 EUR |
12