Identifier on Bitvavo: PORTAL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-08 |
0.0341 EUR |
10,006,916.4758 PORTAL |
0.0352 EUR |
0.0318 EUR |
0.0355 EUR |
0.0329 EUR |
| 2025-07-07 |
0.0359 EUR |
27,061,169.5518 PORTAL |
0.0329 EUR |
0.0329 EUR |
0.0389 EUR |
0.0334 EUR |
| 2025-07-06 |
0.0327 EUR |
5,328,034.4039 PORTAL |
0.0334 EUR |
0.0311 EUR |
0.0334 EUR |
0.0329 EUR |
| 2025-07-05 |
0.0331 EUR |
15,858,806.1607 PORTAL |
0.0315 EUR |
0.0306 EUR |
0.0361 EUR |
0.0336 EUR |
| 2025-07-04 |
0.0337 EUR |
15,799,335.9472 PORTAL |
0.0346 EUR |
0.0303 EUR |
0.0366 EUR |
0.0315 EUR |
| 2025-07-03 |
0.0301 EUR |
14,517,534.0547 PORTAL |
0.0289 EUR |
0.0286 EUR |
0.0340 EUR |
0.0337 EUR |
| 2025-07-02 |
0.0302 EUR |
48,365,584.1690 PORTAL |
0.0281 EUR |
0.0278 EUR |
0.0347 EUR |
0.0292 EUR |
| 2025-07-01 |
0.0250 EUR |
10,358,603.8214 PORTAL |
0.0249 EUR |
0.0240 EUR |
0.0260 EUR |
0.0260 EUR |
| 2025-06-30 |
0.0263 EUR |
1,123,198.3301 PORTAL |
0.0269 EUR |
0.0249 EUR |
0.0272 EUR |
0.0263 EUR |
| 2025-06-29 |
0.0256 EUR |
5,239,440.0897 PORTAL |
0.0260 EUR |
0.0248 EUR |
0.0261 EUR |
0.0258 EUR |
| 2025-06-28 |
0.0252 EUR |
3,704,393.0164 PORTAL |
0.0251 EUR |
0.0246 EUR |
0.0265 EUR |
0.0263 EUR |
| 2025-06-27 |
0.0267 EUR |
8,171,614.4348 PORTAL |
0.0260 EUR |
0.0258 EUR |
0.0281 EUR |
0.0261 EUR |
| 2025-06-26 |
0.0269 EUR |
11,370,249.2407 PORTAL |
0.0264 EUR |
0.0254 EUR |
0.0282 EUR |
0.0262 EUR |
| 2025-06-25 |
0.0277 EUR |
3,596,851.8107 PORTAL |
0.0289 EUR |
0.0265 EUR |
0.0289 EUR |
0.0265 EUR |
| 2025-06-24 |
0.0284 EUR |
5,190,431.6214 PORTAL |
0.0287 EUR |
0.0282 EUR |
0.0305 EUR |
0.0290 EUR |
| 2025-06-23 |
0.0264 EUR |
8,224,467.0894 PORTAL |
0.0249 EUR |
0.0247 EUR |
0.0286 EUR |
0.0286 EUR |
| 2025-06-22 |
0.0258 EUR |
3,220,301.2697 PORTAL |
0.0263 EUR |
0.0245 EUR |
0.0265 EUR |
0.0245 EUR |
| 2025-06-21 |
0.0265 EUR |
3,223,408.2960 PORTAL |
0.0279 EUR |
0.0254 EUR |
0.0281 EUR |
0.0259 EUR |
| 2025-06-20 |
0.0288 EUR |
3,291,132.3704 PORTAL |
0.0286 EUR |
0.0271 EUR |
0.0301 EUR |
0.0280 EUR |
| 2025-06-19 |
0.0289 EUR |
3,578,409.5739 PORTAL |
0.0296 EUR |
0.0284 EUR |
0.0300 EUR |
0.0287 EUR |
| 2025-06-18 |
0.0289 EUR |
2,399,571.6724 PORTAL |
0.0289 EUR |
0.0275 EUR |
0.0292 EUR |
0.0275 EUR |
| 2025-06-17 |
0.0317 EUR |
767,342.2784 PORTAL |
0.0311 EUR |
0.0302 EUR |
0.0315 EUR |
0.0304 EUR |
| 2025-06-16 |
0.0324 EUR |
1,158,903.4503 PORTAL |
0.0313 EUR |
0.0311 EUR |
0.0333 EUR |
0.0330 EUR |
| 2025-06-15 |
0.0315 EUR |
1,109,584.9191 PORTAL |
0.0318 EUR |
0.0312 EUR |
0.0319 EUR |
0.0313 EUR |
| 2025-06-14 |
0.0317 EUR |
410,458.0001 PORTAL |
0.0319 EUR |
0.0310 EUR |
0.0325 EUR |
0.0310 EUR |
| 2025-06-13 |
0.0312 EUR |
1,406,759.9105 PORTAL |
0.0327 EUR |
0.0302 EUR |
0.0327 EUR |
0.0317 EUR |
| 2025-06-12 |
0.0367 EUR |
1,487,647.9914 PORTAL |
0.0364 EUR |
0.0340 EUR |
0.0367 EUR |
0.0341 EUR |
| 2025-06-11 |
0.0395 EUR |
1,524,530.1715 PORTAL |
0.0409 EUR |
0.0365 EUR |
0.0410 EUR |
0.0366 EUR |
| 2025-06-10 |
0.0391 EUR |
706,718.8438 PORTAL |
0.0394 EUR |
0.0381 EUR |
0.0404 EUR |
0.0396 EUR |
| 2025-06-09 |
0.0374 EUR |
584,311.4655 PORTAL |
0.0372 EUR |
0.0363 EUR |
0.0381 EUR |
0.0379 EUR |
| 2025-06-08 |
0.0374 EUR |
839,413.2136 PORTAL |
0.0381 EUR |
0.0368 EUR |
0.0381 EUR |
0.0376 EUR |
| 2025-06-07 |
0.0378 EUR |
1,534,907.5674 PORTAL |
0.0367 EUR |
0.0367 EUR |
0.0384 EUR |
0.0381 EUR |
| 2025-06-06 |
0.0367 EUR |
2,128,504.5390 PORTAL |
0.0362 EUR |
0.0358 EUR |
0.0381 EUR |
0.0364 EUR |
| 2025-06-05 |
0.0382 EUR |
3,766,257.5073 PORTAL |
0.0391 EUR |
0.0358 EUR |
0.0395 EUR |
0.0362 EUR |
| 2025-06-04 |
0.0422 EUR |
1,660,067.5235 PORTAL |
0.0428 EUR |
0.0409 EUR |
0.0434 EUR |
0.0409 EUR |
| 2025-06-03 |
0.0428 EUR |
1,238,691.7637 PORTAL |
0.0421 EUR |
0.0419 EUR |
0.0436 EUR |
0.0426 EUR |
| 2025-06-02 |
0.0417 EUR |
1,324,213.3539 PORTAL |
0.0430 EUR |
0.0405 EUR |
0.0434 EUR |
0.0405 EUR |
| 2025-06-01 |
0.0427 EUR |
2,369,895.6054 PORTAL |
0.0417 EUR |
0.0413 EUR |
0.0438 EUR |
0.0431 EUR |
| 2025-05-31 |
0.0423 EUR |
1,842,782.8920 PORTAL |
0.0418 EUR |
0.0400 EUR |
0.0426 EUR |
0.0425 EUR |
| 2025-05-30 |
0.0472 EUR |
2,439,259.0223 PORTAL |
0.0504 EUR |
0.0449 EUR |
0.0504 EUR |
0.0452 EUR |