Identifier on Bitvavo: PORTAL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0374 EUR |
4,343,339.7820 PORTAL |
0.0364 EUR |
0.0361 EUR |
0.0386 EUR |
0.0374 EUR |
| 2025-08-26 |
0.0348 EUR |
1,295,743.8181 PORTAL |
0.0344 EUR |
0.0339 EUR |
0.0355 EUR |
0.0355 EUR |
| 2025-08-25 |
0.0352 EUR |
2,298,355.4169 PORTAL |
0.0383 EUR |
0.0335 EUR |
0.0387 EUR |
0.0342 EUR |
| 2025-08-24 |
0.0388 EUR |
1,713,268.8075 PORTAL |
0.0390 EUR |
0.0370 EUR |
0.0405 EUR |
0.0388 EUR |
| 2025-08-23 |
0.0389 EUR |
1,185,924.1314 PORTAL |
0.0396 EUR |
0.0377 EUR |
0.0396 EUR |
0.0389 EUR |
| 2025-08-22 |
0.0368 EUR |
2,528,918.9814 PORTAL |
0.0358 EUR |
0.0343 EUR |
0.0397 EUR |
0.0394 EUR |
| 2025-08-21 |
0.0364 EUR |
734,473.6233 PORTAL |
0.0371 EUR |
0.0356 EUR |
0.0371 EUR |
0.0358 EUR |
| 2025-08-20 |
0.0365 EUR |
2,048,002.5235 PORTAL |
0.0362 EUR |
0.0351 EUR |
0.0373 EUR |
0.0369 EUR |
| 2025-08-19 |
0.0369 EUR |
1,353,677.7589 PORTAL |
0.0373 EUR |
0.0355 EUR |
0.0386 EUR |
0.0363 EUR |
| 2025-08-18 |
0.0371 EUR |
1,772,240.6620 PORTAL |
0.0387 EUR |
0.0363 EUR |
0.0387 EUR |
0.0376 EUR |
| 2025-08-17 |
0.0398 EUR |
626,505.3302 PORTAL |
0.0398 EUR |
0.0389 EUR |
0.0406 EUR |
0.0389 EUR |
| 2025-08-16 |
0.0389 EUR |
898,402.4872 PORTAL |
0.0381 EUR |
0.0381 EUR |
0.0394 EUR |
0.0391 EUR |
| 2025-08-15 |
0.0388 EUR |
1,794,462.9194 PORTAL |
0.0386 EUR |
0.0368 EUR |
0.0400 EUR |
0.0375 EUR |
| 2025-08-14 |
0.0410 EUR |
5,467,329.6820 PORTAL |
0.0450 EUR |
0.0378 EUR |
0.0454 EUR |
0.0385 EUR |
| 2025-08-13 |
0.0434 EUR |
2,608,107.9439 PORTAL |
0.0435 EUR |
0.0425 EUR |
0.0448 EUR |
0.0436 EUR |
| 2025-08-12 |
0.0428 EUR |
2,977,786.9060 PORTAL |
0.0424 EUR |
0.0411 EUR |
0.0442 EUR |
0.0433 EUR |
| 2025-08-11 |
0.0436 EUR |
5,094,898.4386 PORTAL |
0.0457 EUR |
0.0413 EUR |
0.0469 EUR |
0.0416 EUR |
| 2025-08-10 |
0.0461 EUR |
1,845,702.4164 PORTAL |
0.0477 EUR |
0.0445 EUR |
0.0484 EUR |
0.0459 EUR |
| 2025-08-09 |
0.0461 EUR |
4,116,488.2414 PORTAL |
0.0430 EUR |
0.0430 EUR |
0.0473 EUR |
0.0472 EUR |
| 2025-08-08 |
0.0426 EUR |
5,258,083.7408 PORTAL |
0.0422 EUR |
0.0415 EUR |
0.0443 EUR |
0.0437 EUR |
| 2025-08-07 |
0.0420 EUR |
5,057,362.9981 PORTAL |
0.0382 EUR |
0.0379 EUR |
0.0440 EUR |
0.0422 EUR |
| 2025-08-06 |
0.0377 EUR |
2,386,653.9466 PORTAL |
0.0372 EUR |
0.0365 EUR |
0.0388 EUR |
0.0380 EUR |
| 2025-08-05 |
0.0388 EUR |
1,713,597.8149 PORTAL |
0.0407 EUR |
0.0366 EUR |
0.0407 EUR |
0.0373 EUR |
| 2025-08-04 |
0.0396 EUR |
2,058,284.2495 PORTAL |
0.0394 EUR |
0.0390 EUR |
0.0414 EUR |
0.0404 EUR |
| 2025-08-03 |
0.0387 EUR |
2,838,626.0724 PORTAL |
0.0379 EUR |
0.0378 EUR |
0.0394 EUR |
0.0392 EUR |
| 2025-08-02 |
0.0396 EUR |
9,552,942.3360 PORTAL |
0.0408 EUR |
0.0365 EUR |
0.0419 EUR |
0.0376 EUR |
| 2025-08-01 |
0.0394 EUR |
5,709,543.3367 PORTAL |
0.0401 EUR |
0.0381 EUR |
0.0409 EUR |
0.0400 EUR |
| 2025-07-31 |
0.0435 EUR |
6,535,919.8846 PORTAL |
0.0433 EUR |
0.0403 EUR |
0.0467 EUR |
0.0407 EUR |
| 2025-07-30 |
0.0427 EUR |
4,468,342.6216 PORTAL |
0.0428 EUR |
0.0408 EUR |
0.0443 EUR |
0.0429 EUR |
| 2025-07-29 |
0.0463 EUR |
7,784,045.7948 PORTAL |
0.0448 EUR |
0.0432 EUR |
0.0494 EUR |
0.0438 EUR |
| 2025-07-28 |
0.0504 EUR |
19,713,659.1062 PORTAL |
0.0478 EUR |
0.0445 EUR |
0.0552 EUR |
0.0452 EUR |
| 2025-07-27 |
0.0464 EUR |
5,492,032.3061 PORTAL |
0.0452 EUR |
0.0446 EUR |
0.0487 EUR |
0.0470 EUR |
| 2025-07-26 |
0.0460 EUR |
5,808,551.0497 PORTAL |
0.0468 EUR |
0.0450 EUR |
0.0475 EUR |
0.0457 EUR |
| 2025-07-25 |
0.0451 EUR |
11,093,457.5093 PORTAL |
0.0427 EUR |
0.0413 EUR |
0.0481 EUR |
0.0465 EUR |
| 2025-07-24 |
0.0428 EUR |
3,275,154.6312 PORTAL |
0.0442 EUR |
0.0399 EUR |
0.0451 EUR |
0.0436 EUR |
| 2025-07-23 |
0.0473 EUR |
7,561,384.2731 PORTAL |
0.0506 EUR |
0.0423 EUR |
0.0510 EUR |
0.0428 EUR |
| 2025-07-22 |
0.0494 EUR |
5,052,532.7882 PORTAL |
0.0511 EUR |
0.0466 EUR |
0.0520 EUR |
0.0491 EUR |
| 2025-07-21 |
0.0507 EUR |
7,366,797.6814 PORTAL |
0.0501 EUR |
0.0491 EUR |
0.0524 EUR |
0.0501 EUR |
| 2025-07-20 |
0.0501 EUR |
5,930,531.7820 PORTAL |
0.0478 EUR |
0.0478 EUR |
0.0518 EUR |
0.0506 EUR |
| 2025-07-19 |
0.0477 EUR |
4,856,969.4255 PORTAL |
0.0486 EUR |
0.0461 EUR |
0.0493 EUR |
0.0476 EUR |
| 2025-07-18 |
0.0516 EUR |
14,943,456.1171 PORTAL |
0.0481 EUR |
0.0470 EUR |
0.0568 EUR |
0.0489 EUR |
| 2025-07-17 |
0.0488 EUR |
4,016,485.6755 PORTAL |
0.0488 EUR |
0.0470 EUR |
0.0499 EUR |
0.0480 EUR |
| 2025-07-16 |
0.0497 EUR |
7,720,545.7609 PORTAL |
0.0498 EUR |
0.0471 EUR |
0.0513 EUR |
0.0491 EUR |
| 2025-07-15 |
0.0469 EUR |
5,032,976.6167 PORTAL |
0.0477 EUR |
0.0450 EUR |
0.0495 EUR |
0.0492 EUR |
| 2025-07-14 |
0.0486 EUR |
10,802,837.7635 PORTAL |
0.0489 EUR |
0.0448 EUR |
0.0513 EUR |
0.0478 EUR |
| 2025-07-13 |
0.0505 EUR |
22,638,612.5684 PORTAL |
0.0481 EUR |
0.0459 EUR |
0.0533 EUR |
0.0502 EUR |
| 2025-07-12 |
0.0501 EUR |
26,282,002.3991 PORTAL |
0.0536 EUR |
0.0443 EUR |
0.0557 EUR |
0.0480 EUR |
| 2025-07-11 |
0.0578 EUR |
101,089,685.1255 PORTAL |
0.0379 EUR |
0.0375 EUR |
0.0726 EUR |
0.0536 EUR |
| 2025-07-10 |
0.0343 EUR |
11,408,057.4034 PORTAL |
0.0345 EUR |
0.0331 EUR |
0.0358 EUR |
0.0352 EUR |
| 2025-07-09 |
0.0340 EUR |
6,346,402.0444 PORTAL |
0.0325 EUR |
0.0313 EUR |
0.0361 EUR |
0.0342 EUR |