Identifier on Bitvavo: PORTAL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-23 |
0.3800 EUR |
121,831.5506 PORTAL |
0.3887 EUR |
0.3623 EUR |
0.3946 EUR |
0.3623 EUR |
| 2024-07-22 |
0.4075 EUR |
77,279.3287 PORTAL |
0.4210 EUR |
0.3868 EUR |
0.4248 EUR |
0.3868 EUR |
| 2024-07-21 |
0.4083 EUR |
87,563.5778 PORTAL |
0.4168 EUR |
0.3815 EUR |
0.4244 EUR |
0.4154 EUR |
| 2024-07-20 |
0.4198 EUR |
89,681.6663 PORTAL |
0.4158 EUR |
0.4110 EUR |
0.4339 EUR |
0.4155 EUR |
| 2024-07-19 |
0.4071 EUR |
81,844.2754 PORTAL |
0.4108 EUR |
0.3935 EUR |
0.4160 EUR |
0.4160 EUR |
| 2024-07-18 |
0.4182 EUR |
88,426.1268 PORTAL |
0.4097 EUR |
0.3994 EUR |
0.4300 EUR |
0.4076 EUR |
| 2024-07-17 |
0.4061 EUR |
208,086.6310 PORTAL |
0.3973 EUR |
0.3872 EUR |
0.4181 EUR |
0.4054 EUR |
| 2024-07-16 |
0.3869 EUR |
78,703.3825 PORTAL |
0.3921 EUR |
0.3650 EUR |
0.4017 EUR |
0.3944 EUR |
| 2024-07-15 |
0.3717 EUR |
94,355.0117 PORTAL |
0.3608 EUR |
0.3597 EUR |
0.3902 EUR |
0.3892 EUR |
| 2024-07-14 |
0.3525 EUR |
80,460.0439 PORTAL |
0.3446 EUR |
0.3446 EUR |
0.3655 EUR |
0.3630 EUR |
| 2024-07-13 |
0.3472 EUR |
39,932.5311 PORTAL |
0.3484 EUR |
0.3414 EUR |
0.3543 EUR |
0.3422 EUR |
| 2024-07-12 |
0.3477 EUR |
67,344.1495 PORTAL |
0.3461 EUR |
0.3367 EUR |
0.3549 EUR |
0.3445 EUR |
| 2024-07-11 |
0.3586 EUR |
155,972.0160 PORTAL |
0.3611 EUR |
0.3432 EUR |
0.3691 EUR |
0.3432 EUR |
| 2024-07-10 |
0.3647 EUR |
134,885.6933 PORTAL |
0.3554 EUR |
0.3554 EUR |
0.3730 EUR |
0.3595 EUR |
| 2024-07-09 |
0.3548 EUR |
128,826.2243 PORTAL |
0.3458 EUR |
0.3397 EUR |
0.3663 EUR |
0.3561 EUR |
| 2024-07-08 |
0.3563 EUR |
480,050.1409 PORTAL |
0.3220 EUR |
0.3082 EUR |
0.3849 EUR |
0.3484 EUR |
| 2024-07-07 |
0.3375 EUR |
712,201.6861 PORTAL |
0.3276 EUR |
0.3200 EUR |
0.3568 EUR |
0.3250 EUR |
| 2024-07-06 |
0.3030 EUR |
390,654.4943 PORTAL |
0.2935 EUR |
0.2863 EUR |
0.3361 EUR |
0.3360 EUR |
| 2024-07-05 |
0.2874 EUR |
278,090.9322 PORTAL |
0.3200 EUR |
0.2700 EUR |
0.3200 EUR |
0.2880 EUR |
| 2024-07-04 |
0.3572 EUR |
228,615.1510 PORTAL |
0.3728 EUR |
0.3398 EUR |
0.3728 EUR |
0.3415 EUR |
| 2024-07-03 |
0.3804 EUR |
255,615.7140 PORTAL |
0.4083 EUR |
0.3700 EUR |
0.4083 EUR |
0.3768 EUR |
| 2024-07-02 |
0.4053 EUR |
91,505.5903 PORTAL |
0.4123 EUR |
0.3978 EUR |
0.4163 EUR |
0.4034 EUR |
| 2024-07-01 |
0.4321 EUR |
276,718.8641 PORTAL |
0.4374 EUR |
0.4108 EUR |
0.4499 EUR |
0.4158 EUR |
| 2024-06-30 |
0.4284 EUR |
119,038.6466 PORTAL |
0.4210 EUR |
0.4139 EUR |
0.4421 EUR |
0.4397 EUR |
| 2024-06-29 |
0.4366 EUR |
94,342.3675 PORTAL |
0.4358 EUR |
0.4188 EUR |
0.4424 EUR |
0.4196 EUR |
| 2024-06-28 |
0.4421 EUR |
87,133.8095 PORTAL |
0.4504 EUR |
0.4292 EUR |
0.4598 EUR |
0.4300 EUR |
| 2024-06-27 |
0.4538 EUR |
40,328.0379 PORTAL |
0.4442 EUR |
0.4327 EUR |
0.4663 EUR |
0.4555 EUR |
| 2024-06-26 |
0.4551 EUR |
114,870.8039 PORTAL |
0.4590 EUR |
0.4443 EUR |
0.4731 EUR |
0.4527 EUR |
| 2024-06-25 |
0.4692 EUR |
213,371.0043 PORTAL |
0.4708 EUR |
0.4582 EUR |
0.4785 EUR |
0.4643 EUR |
| 2024-06-24 |
0.4422 EUR |
256,950.4724 PORTAL |
0.4371 EUR |
0.3990 EUR |
0.4718 EUR |
0.4699 EUR |
| 2024-06-23 |
0.4530 EUR |
63,146.3446 PORTAL |
0.4507 EUR |
0.4328 EUR |
0.4710 EUR |
0.4328 EUR |
| 2024-06-22 |
0.4522 EUR |
89,504.6650 PORTAL |
0.4464 EUR |
0.4445 EUR |
0.4651 EUR |
0.4559 EUR |
| 2024-06-21 |
0.4591 EUR |
59,367.3211 PORTAL |
0.4565 EUR |
0.4452 EUR |
0.4734 EUR |
0.4576 EUR |
| 2024-06-20 |
0.4695 EUR |
116,514.0398 PORTAL |
0.4609 EUR |
0.4540 EUR |
0.4898 EUR |
0.4622 EUR |
| 2024-06-19 |
0.4662 EUR |
99,994.1917 PORTAL |
0.4622 EUR |
0.4535 EUR |
0.4815 EUR |
0.4687 EUR |
| 2024-06-18 |
0.4639 EUR |
528,119.4350 PORTAL |
0.5222 EUR |
0.4300 EUR |
0.5222 EUR |
0.4634 EUR |
| 2024-06-17 |
0.5526 EUR |
201,751.2890 PORTAL |
0.5997 EUR |
0.5218 EUR |
0.6075 EUR |
0.5347 EUR |
| 2024-06-16 |
0.5977 EUR |
116,282.6901 PORTAL |
0.5931 EUR |
0.5900 EUR |
0.6113 EUR |
0.6067 EUR |
| 2024-06-15 |
0.6043 EUR |
33,194.5478 PORTAL |
0.5984 EUR |
0.5943 EUR |
0.6160 EUR |
0.6003 EUR |
| 2024-06-14 |
0.6201 EUR |
144,580.4283 PORTAL |
0.6213 EUR |
0.5744 EUR |
0.6485 EUR |
0.5990 EUR |
| 2024-06-13 |
0.6385 EUR |
98,552.4580 PORTAL |
0.6671 EUR |
0.6193 EUR |
0.6709 EUR |
0.6305 EUR |
| 2024-06-12 |
0.6768 EUR |
402,619.4228 PORTAL |
0.6584 EUR |
0.6252 EUR |
0.6982 EUR |
0.6762 EUR |
| 2024-06-11 |
0.6774 EUR |
352,960.2988 PORTAL |
0.7178 EUR |
0.6562 EUR |
0.7198 EUR |
0.6664 EUR |
| 2024-06-10 |
0.7293 EUR |
87,811.9187 PORTAL |
0.7555 EUR |
0.7146 EUR |
0.7571 EUR |
0.7173 EUR |
| 2024-06-09 |
0.7571 EUR |
151,859.0904 PORTAL |
0.7482 EUR |
0.7347 EUR |
0.7740 EUR |
0.7565 EUR |
| 2024-06-08 |
0.7761 EUR |
260,355.5551 PORTAL |
0.7954 EUR |
0.7426 EUR |
0.8081 EUR |
0.7426 EUR |
| 2024-06-07 |
0.7936 EUR |
979,610.5810 PORTAL |
0.9034 EUR |
0.7000 EUR |
0.9089 EUR |
0.7985 EUR |
| 2024-06-06 |
0.9060 EUR |
289,112.8746 PORTAL |
0.9345 EUR |
0.8850 EUR |
0.9590 EUR |
0.9020 EUR |
| 2024-06-05 |
0.9244 EUR |
461,843.0369 PORTAL |
0.9196 EUR |
0.9045 EUR |
0.9391 EUR |
0.9323 EUR |
| 2024-06-04 |
0.9741 EUR |
656,755.8058 PORTAL |
0.9591 EUR |
0.9216 EUR |
1.0182 EUR |
0.9229 EUR |