Identifier on Bitvavo: PORTAL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.0621 EUR |
8,162,922.7731 PORTAL |
0.0683 EUR |
0.0595 EUR |
0.0695 EUR |
0.0605 EUR |
| 2025-05-18 |
0.0725 EUR |
23,948,355.0677 PORTAL |
0.0737 EUR |
0.0647 EUR |
0.0847 EUR |
0.0658 EUR |
| 2025-05-17 |
0.0699 EUR |
44,268,537.2797 PORTAL |
0.0630 EUR |
0.0588 EUR |
0.0809 EUR |
0.0736 EUR |
| 2025-05-16 |
0.0567 EUR |
13,543,927.7426 PORTAL |
0.0497 EUR |
0.0493 EUR |
0.0617 EUR |
0.0599 EUR |
| 2025-05-15 |
0.0510 EUR |
3,564,281.6582 PORTAL |
0.0552 EUR |
0.0478 EUR |
0.0558 EUR |
0.0486 EUR |
| 2025-05-14 |
0.0574 EUR |
3,471,268.4787 PORTAL |
0.0614 EUR |
0.0550 EUR |
0.0620 EUR |
0.0552 EUR |
| 2025-05-13 |
0.0579 EUR |
5,523,592.5047 PORTAL |
0.0587 EUR |
0.0534 EUR |
0.0615 EUR |
0.0610 EUR |
| 2025-05-12 |
0.0590 EUR |
4,502,976.0349 PORTAL |
0.0563 EUR |
0.0543 EUR |
0.0630 EUR |
0.0587 EUR |
| 2025-05-11 |
0.0578 EUR |
2,955,087.7326 PORTAL |
0.0598 EUR |
0.0554 EUR |
0.0606 EUR |
0.0567 EUR |
| 2025-05-10 |
0.0573 EUR |
5,022,307.9761 PORTAL |
0.0568 EUR |
0.0554 EUR |
0.0600 EUR |
0.0574 EUR |
| 2025-05-09 |
0.0552 EUR |
7,834,334.5709 PORTAL |
0.0554 EUR |
0.0535 EUR |
0.0576 EUR |
0.0555 EUR |
| 2025-05-08 |
0.0538 EUR |
17,511,855.1727 PORTAL |
0.0518 EUR |
0.0503 EUR |
0.0577 EUR |
0.0554 EUR |
| 2025-05-07 |
0.0569 EUR |
15,440,584.4287 PORTAL |
0.0667 EUR |
0.0503 EUR |
0.0685 EUR |
0.0522 EUR |
| 2025-05-06 |
0.0673 EUR |
444,716.8868 PORTAL |
0.0686 EUR |
0.0656 EUR |
0.0698 EUR |
0.0668 EUR |
| 2025-05-05 |
0.0700 EUR |
129,947.3107 PORTAL |
0.0719 EUR |
0.0677 EUR |
0.0721 EUR |
0.0693 EUR |
| 2025-05-04 |
0.0707 EUR |
611,052.9837 PORTAL |
0.0721 EUR |
0.0696 EUR |
0.0725 EUR |
0.0720 EUR |
| 2025-05-03 |
0.0788 EUR |
605,249.4840 PORTAL |
0.0813 EUR |
0.0715 EUR |
0.0816 EUR |
0.0737 EUR |
| 2025-05-02 |
0.0785 EUR |
505,416.2418 PORTAL |
0.0789 EUR |
0.0775 EUR |
0.0797 EUR |
0.0788 EUR |
| 2025-05-01 |
0.0800 EUR |
781,685.4411 PORTAL |
0.0793 EUR |
0.0780 EUR |
0.0820 EUR |
0.0792 EUR |
| 2025-04-30 |
0.0768 EUR |
527,793.8757 PORTAL |
0.0755 EUR |
0.0748 EUR |
0.0800 EUR |
0.0782 EUR |
| 2025-04-29 |
0.0792 EUR |
308,820.0131 PORTAL |
0.0793 EUR |
0.0763 EUR |
0.0812 EUR |
0.0782 EUR |
| 2025-04-28 |
0.0777 EUR |
435,315.9442 PORTAL |
0.0766 EUR |
0.0738 EUR |
0.0810 EUR |
0.0787 EUR |
| 2025-04-27 |
0.0794 EUR |
330,778.8513 PORTAL |
0.0845 EUR |
0.0782 EUR |
0.0845 EUR |
0.0796 EUR |
| 2025-04-26 |
0.0847 EUR |
174,360.2722 PORTAL |
0.0854 EUR |
0.0829 EUR |
0.0878 EUR |
0.0835 EUR |
| 2025-04-25 |
0.0845 EUR |
112,155.9746 PORTAL |
0.0834 EUR |
0.0822 EUR |
0.0864 EUR |
0.0838 EUR |
| 2025-04-24 |
0.0797 EUR |
184,145.2841 PORTAL |
0.0826 EUR |
0.0762 EUR |
0.0826 EUR |
0.0804 EUR |
| 2025-04-23 |
0.0841 EUR |
3,300,336.8113 PORTAL |
0.0822 EUR |
0.0795 EUR |
0.0875 EUR |
0.0812 EUR |
| 2025-04-22 |
0.0812 EUR |
1,502,929.6127 PORTAL |
0.0804 EUR |
0.0757 EUR |
0.0863 EUR |
0.0795 EUR |
| 2025-04-21 |
0.0799 EUR |
3,258,935.1396 PORTAL |
0.0723 EUR |
0.0722 EUR |
0.0847 EUR |
0.0791 EUR |
| 2025-04-20 |
0.0722 EUR |
1,316,110.6502 PORTAL |
0.0713 EUR |
0.0705 EUR |
0.0757 EUR |
0.0726 EUR |
| 2025-04-19 |
0.0671 EUR |
262,709.7803 PORTAL |
0.0650 EUR |
0.0650 EUR |
0.0700 EUR |
0.0695 EUR |
| 2025-04-18 |
0.0636 EUR |
152,965.8727 PORTAL |
0.0630 EUR |
0.0630 EUR |
0.0654 EUR |
0.0646 EUR |
| 2025-04-17 |
0.0621 EUR |
140,299.0803 PORTAL |
0.0614 EUR |
0.0607 EUR |
0.0638 EUR |
0.0619 EUR |
| 2025-04-16 |
0.0615 EUR |
227,345.0549 PORTAL |
0.0620 EUR |
0.0600 EUR |
0.0625 EUR |
0.0603 EUR |
| 2025-04-15 |
0.0650 EUR |
188,233.1896 PORTAL |
0.0631 EUR |
0.0628 EUR |
0.0659 EUR |
0.0635 EUR |
| 2025-04-14 |
0.0632 EUR |
270,702.5208 PORTAL |
0.0641 EUR |
0.0618 EUR |
0.0647 EUR |
0.0630 EUR |
| 2025-04-13 |
0.0629 EUR |
193,489.9094 PORTAL |
0.0676 EUR |
0.0618 EUR |
0.0677 EUR |
0.0620 EUR |
| 2025-04-12 |
0.0679 EUR |
215,710.4369 PORTAL |
0.0648 EUR |
0.0646 EUR |
0.0692 EUR |
0.0688 EUR |
| 2025-04-11 |
0.0644 EUR |
408,020.6799 PORTAL |
0.0625 EUR |
0.0624 EUR |
0.0666 EUR |
0.0658 EUR |
| 2025-04-10 |
0.0643 EUR |
106,701.6668 PORTAL |
0.0676 EUR |
0.0610 EUR |
0.0676 EUR |
0.0622 EUR |
| 2025-04-09 |
0.0627 EUR |
49,775.9579 PORTAL |
0.0580 EUR |
0.0570 EUR |
0.0673 EUR |
0.0673 EUR |
| 2025-04-08 |
0.0634 EUR |
238,803.3488 PORTAL |
0.0649 EUR |
0.0609 EUR |
0.0650 EUR |
0.0609 EUR |
| 2025-04-07 |
0.0590 EUR |
1,669,754.4796 PORTAL |
0.0606 EUR |
0.0551 EUR |
0.0643 EUR |
0.0640 EUR |
| 2025-04-06 |
0.0625 EUR |
111,922.9411 PORTAL |
0.0682 EUR |
0.0590 EUR |
0.0682 EUR |
0.0605 EUR |
| 2025-04-05 |
0.0698 EUR |
638,102.3286 PORTAL |
0.0696 EUR |
0.0675 EUR |
0.0723 EUR |
0.0678 EUR |
| 2025-04-04 |
0.0682 EUR |
610,163.7742 PORTAL |
0.0672 EUR |
0.0646 EUR |
0.0699 EUR |
0.0687 EUR |
| 2025-04-03 |
0.0649 EUR |
582,532.2644 PORTAL |
0.0671 EUR |
0.0625 EUR |
0.0684 EUR |
0.0670 EUR |
| 2025-04-02 |
0.0694 EUR |
1,214,767.5627 PORTAL |
0.0743 EUR |
0.0658 EUR |
0.0743 EUR |
0.0658 EUR |
| 2025-04-01 |
0.0768 EUR |
181,436.9998 PORTAL |
0.0764 EUR |
0.0744 EUR |
0.0800 EUR |
0.0758 EUR |
| 2025-03-31 |
0.0792 EUR |
154,048.5680 PORTAL |
0.0784 EUR |
0.0750 EUR |
0.0790 EUR |
0.0785 EUR |