Identifier on Bitvavo: PORTAL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-11 |
0.2288 EUR |
58,914.0639 PORTAL |
0.2358 EUR |
0.2257 EUR |
0.2359 EUR |
0.2334 EUR |
| 2024-09-10 |
0.2366 EUR |
64,348.1841 PORTAL |
0.2333 EUR |
0.2325 EUR |
0.2407 EUR |
0.2368 EUR |
| 2024-09-09 |
0.2351 EUR |
90,425.8520 PORTAL |
0.2311 EUR |
0.2291 EUR |
0.2418 EUR |
0.2384 EUR |
| 2024-09-08 |
0.2337 EUR |
140,040.9400 PORTAL |
0.2224 EUR |
0.2224 EUR |
0.2387 EUR |
0.2347 EUR |
| 2024-09-07 |
0.2244 EUR |
94,287.6518 PORTAL |
0.2130 EUR |
0.2130 EUR |
0.2280 EUR |
0.2260 EUR |
| 2024-09-06 |
0.2161 EUR |
114,415.6746 PORTAL |
0.2156 EUR |
0.2055 EUR |
0.2251 EUR |
0.2117 EUR |
| 2024-09-05 |
0.2172 EUR |
18,873.3283 PORTAL |
0.2155 EUR |
0.2118 EUR |
0.2224 EUR |
0.2142 EUR |
| 2024-09-04 |
0.2193 EUR |
75,096.7574 PORTAL |
0.2032 EUR |
0.2032 EUR |
0.2272 EUR |
0.2220 EUR |
| 2024-09-03 |
0.2244 EUR |
61,238.9214 PORTAL |
0.2307 EUR |
0.2148 EUR |
0.2319 EUR |
0.2175 EUR |
| 2024-09-02 |
0.2242 EUR |
147,588.7919 PORTAL |
0.2145 EUR |
0.2098 EUR |
0.2351 EUR |
0.2302 EUR |
| 2024-09-01 |
0.2206 EUR |
125,473.1662 PORTAL |
0.2239 EUR |
0.2105 EUR |
0.2242 EUR |
0.2105 EUR |
| 2024-08-31 |
0.2250 EUR |
94,049.5661 PORTAL |
0.2327 EUR |
0.2205 EUR |
0.2327 EUR |
0.2245 EUR |
| 2024-08-30 |
0.2208 EUR |
120,115.5187 PORTAL |
0.2288 EUR |
0.2155 EUR |
0.2319 EUR |
0.2305 EUR |
| 2024-08-29 |
0.2346 EUR |
103,900.3256 PORTAL |
0.2317 EUR |
0.2242 EUR |
0.2460 EUR |
0.2261 EUR |
| 2024-08-28 |
0.2366 EUR |
160,412.9470 PORTAL |
0.2343 EUR |
0.2239 EUR |
0.2454 EUR |
0.2280 EUR |
| 2024-08-27 |
0.2525 EUR |
290,542.9594 PORTAL |
0.2693 EUR |
0.2310 EUR |
0.2712 EUR |
0.2367 EUR |
| 2024-08-26 |
0.2787 EUR |
251,412.7361 PORTAL |
0.2959 EUR |
0.2649 EUR |
0.2978 EUR |
0.2660 EUR |
| 2024-08-25 |
0.2952 EUR |
372,805.1295 PORTAL |
0.3010 EUR |
0.2851 EUR |
0.3080 EUR |
0.3080 EUR |
| 2024-08-24 |
0.2982 EUR |
535,117.5872 PORTAL |
0.2804 EUR |
0.2764 EUR |
0.3086 EUR |
0.2969 EUR |
| 2024-08-23 |
0.2663 EUR |
190,291.1217 PORTAL |
0.2585 EUR |
0.2551 EUR |
0.2822 EUR |
0.2822 EUR |
| 2024-08-22 |
0.2542 EUR |
144,696.0936 PORTAL |
0.2591 EUR |
0.2505 EUR |
0.2591 EUR |
0.2555 EUR |
| 2024-08-21 |
0.2547 EUR |
138,504.7723 PORTAL |
0.2557 EUR |
0.2455 EUR |
0.2640 EUR |
0.2607 EUR |
| 2024-08-20 |
0.2514 EUR |
182,449.8049 PORTAL |
0.2472 EUR |
0.2446 EUR |
0.2606 EUR |
0.2538 EUR |
| 2024-08-19 |
0.2543 EUR |
999,150.9722 PORTAL |
0.2429 EUR |
0.2402 EUR |
0.2664 EUR |
0.2459 EUR |
| 2024-08-18 |
0.2459 EUR |
678,490.5293 PORTAL |
0.2298 EUR |
0.2297 EUR |
0.2575 EUR |
0.2464 EUR |
| 2024-08-17 |
0.2219 EUR |
204,332.6383 PORTAL |
0.2210 EUR |
0.2195 EUR |
0.2289 EUR |
0.2274 EUR |
| 2024-08-16 |
0.2215 EUR |
261,940.8877 PORTAL |
0.2261 EUR |
0.2151 EUR |
0.2278 EUR |
0.2222 EUR |
| 2024-08-15 |
0.2361 EUR |
92,921.1240 PORTAL |
0.2389 EUR |
0.2243 EUR |
0.2449 EUR |
0.2266 EUR |
| 2024-08-14 |
0.2442 EUR |
79,591.1253 PORTAL |
0.2460 EUR |
0.2360 EUR |
0.2488 EUR |
0.2369 EUR |
| 2024-08-13 |
0.2517 EUR |
165,300.1418 PORTAL |
0.2532 EUR |
0.2430 EUR |
0.2658 EUR |
0.2504 EUR |
| 2024-08-12 |
0.2476 EUR |
65,677.5500 PORTAL |
0.2307 EUR |
0.2262 EUR |
0.2544 EUR |
0.2470 EUR |
| 2024-08-11 |
0.2373 EUR |
87,560.3511 PORTAL |
0.2510 EUR |
0.2250 EUR |
0.2551 EUR |
0.2250 EUR |
| 2024-08-10 |
0.2489 EUR |
42,514.4890 PORTAL |
0.2458 EUR |
0.2458 EUR |
0.2525 EUR |
0.2508 EUR |
| 2024-08-09 |
0.2442 EUR |
117,437.5705 PORTAL |
0.2527 EUR |
0.2402 EUR |
0.2527 EUR |
0.2447 EUR |
| 2024-08-08 |
0.2316 EUR |
99,310.9285 PORTAL |
0.2209 EUR |
0.2191 EUR |
0.2499 EUR |
0.2499 EUR |
| 2024-08-07 |
0.2312 EUR |
145,890.0440 PORTAL |
0.2263 EUR |
0.2198 EUR |
0.2428 EUR |
0.2198 EUR |
| 2024-08-06 |
0.2189 EUR |
98,418.7402 PORTAL |
0.2181 EUR |
0.2166 EUR |
0.2346 EUR |
0.2307 EUR |
| 2024-08-05 |
0.2069 EUR |
712,843.0184 PORTAL |
0.2409 EUR |
0.1863 EUR |
0.2409 EUR |
0.2065 EUR |
| 2024-08-04 |
0.2482 EUR |
210,774.7857 PORTAL |
0.2566 EUR |
0.2301 EUR |
0.2611 EUR |
0.2477 EUR |
| 2024-08-03 |
0.2630 EUR |
190,891.4886 PORTAL |
0.2743 EUR |
0.2480 EUR |
0.2794 EUR |
0.2546 EUR |
| 2024-08-02 |
0.2865 EUR |
91,560.5358 PORTAL |
0.3135 EUR |
0.2725 EUR |
0.3135 EUR |
0.2779 EUR |
| 2024-08-01 |
0.3013 EUR |
193,905.9265 PORTAL |
0.3152 EUR |
0.2855 EUR |
0.3166 EUR |
0.3009 EUR |
| 2024-07-31 |
0.3257 EUR |
260,847.7045 PORTAL |
0.3177 EUR |
0.3142 EUR |
0.3350 EUR |
0.3152 EUR |
| 2024-07-30 |
0.3362 EUR |
116,046.7477 PORTAL |
0.3505 EUR |
0.3208 EUR |
0.3558 EUR |
0.3237 EUR |
| 2024-07-29 |
0.3652 EUR |
149,864.4317 PORTAL |
0.3500 EUR |
0.3494 EUR |
0.3700 EUR |
0.3548 EUR |
| 2024-07-28 |
0.3572 EUR |
31,041.4834 PORTAL |
0.3590 EUR |
0.3423 EUR |
0.3648 EUR |
0.3447 EUR |
| 2024-07-27 |
0.3641 EUR |
84,588.5577 PORTAL |
0.3558 EUR |
0.3535 EUR |
0.3732 EUR |
0.3669 EUR |
| 2024-07-26 |
0.3469 EUR |
275,874.1102 PORTAL |
0.3353 EUR |
0.3331 EUR |
0.3602 EUR |
0.3545 EUR |
| 2024-07-25 |
0.3356 EUR |
165,237.2519 PORTAL |
0.3468 EUR |
0.3189 EUR |
0.3479 EUR |
0.3345 EUR |
| 2024-07-24 |
0.3609 EUR |
64,554.7016 PORTAL |
0.3659 EUR |
0.3448 EUR |
0.3735 EUR |
0.3470 EUR |