Identifier on Bitvavo: PORTAL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-15 |
2.1537 EUR |
730,260.3448 PORTAL |
2.3982 EUR |
1.9809 EUR |
2.4140 EUR |
2.1036 EUR |
| 2024-03-14 |
2.2610 EUR |
773,256.1776 PORTAL |
2.2726 EUR |
2.1222 EUR |
2.3896 EUR |
2.3713 EUR |
| 2024-03-13 |
2.2579 EUR |
843,774.2523 PORTAL |
2.2515 EUR |
2.2000 EUR |
2.3294 EUR |
2.2438 EUR |
| 2024-03-12 |
2.2245 EUR |
714,070.6910 PORTAL |
2.2683 EUR |
2.0582 EUR |
2.3617 EUR |
2.2040 EUR |
| 2024-03-11 |
2.2920 EUR |
776,630.1508 PORTAL |
2.3079 EUR |
2.2006 EUR |
2.4650 EUR |
2.2764 EUR |
| 2024-03-10 |
2.3848 EUR |
1,123,986.0782 PORTAL |
2.3258 EUR |
2.2370 EUR |
2.5496 EUR |
2.2997 EUR |
| 2024-03-09 |
2.1773 EUR |
1,093,426.3977 PORTAL |
2.0422 EUR |
2.0140 EUR |
2.3900 EUR |
2.3329 EUR |
| 2024-03-08 |
2.0478 EUR |
1,392,903.7119 PORTAL |
2.1143 EUR |
1.9305 EUR |
2.2250 EUR |
2.0348 EUR |
| 2024-03-07 |
2.0253 EUR |
1,068,381.6572 PORTAL |
1.9731 EUR |
1.9253 EUR |
2.0969 EUR |
2.0017 EUR |
| 2024-03-06 |
1.9245 EUR |
705,786.2123 PORTAL |
1.9099 EUR |
1.8426 EUR |
2.0061 EUR |
1.9571 EUR |
| 2024-03-05 |
1.9522 EUR |
1,920,559.4927 PORTAL |
1.9846 EUR |
1.7112 EUR |
2.0766 EUR |
1.8957 EUR |