Identifier on Bitvavo: PORTAL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-09 |
0.1304 EUR |
107,056.6960 PORTAL |
0.1319 EUR |
0.1198 EUR |
0.1352 EUR |
0.1201 EUR |
| 2025-02-08 |
0.1276 EUR |
138,436.4235 PORTAL |
0.1255 EUR |
0.1229 EUR |
0.1343 EUR |
0.1325 EUR |
| 2025-02-07 |
0.1278 EUR |
464,193.9979 PORTAL |
0.1262 EUR |
0.1228 EUR |
0.1353 EUR |
0.1228 EUR |
| 2025-02-06 |
0.1258 EUR |
122,748.8199 PORTAL |
0.1335 EUR |
0.1209 EUR |
0.1335 EUR |
0.1219 EUR |
| 2025-02-05 |
0.1339 EUR |
519,054.4129 PORTAL |
0.1350 EUR |
0.1294 EUR |
0.1378 EUR |
0.1304 EUR |
| 2025-02-04 |
0.1414 EUR |
439,984.0981 PORTAL |
0.1509 EUR |
0.1310 EUR |
0.1509 EUR |
0.1404 EUR |
| 2025-02-03 |
0.1261 EUR |
1,772,676.2483 PORTAL |
0.1457 EUR |
0.1049 EUR |
0.1465 EUR |
0.1463 EUR |
| 2025-02-02 |
0.1592 EUR |
867,220.9646 PORTAL |
0.1782 EUR |
0.1415 EUR |
0.1815 EUR |
0.1459 EUR |
| 2025-02-01 |
0.1962 EUR |
82,021.1203 PORTAL |
0.2046 EUR |
0.1810 EUR |
0.2061 EUR |
0.1815 EUR |
| 2025-01-31 |
0.2033 EUR |
176,261.0160 PORTAL |
0.1971 EUR |
0.1934 EUR |
0.2107 EUR |
0.2023 EUR |
| 2025-01-30 |
0.1934 EUR |
95,220.0481 PORTAL |
0.1885 EUR |
0.1885 EUR |
0.1977 EUR |
0.1965 EUR |
| 2025-01-29 |
0.1859 EUR |
284,635.7260 PORTAL |
0.1769 EUR |
0.1766 EUR |
0.1944 EUR |
0.1885 EUR |
| 2025-01-28 |
0.1958 EUR |
116,941.1697 PORTAL |
0.2035 EUR |
0.1751 EUR |
0.2042 EUR |
0.1755 EUR |
| 2025-01-27 |
0.1935 EUR |
268,251.2829 PORTAL |
0.2050 EUR |
0.1775 EUR |
0.2056 EUR |
0.1916 EUR |
| 2025-01-26 |
0.2139 EUR |
184,377.8465 PORTAL |
0.2124 EUR |
0.2107 EUR |
0.2192 EUR |
0.2171 EUR |
| 2025-01-25 |
0.2106 EUR |
129,925.9537 PORTAL |
0.2105 EUR |
0.2033 EUR |
0.2151 EUR |
0.2128 EUR |
| 2025-01-24 |
0.2241 EUR |
94,688.1673 PORTAL |
0.2227 EUR |
0.2119 EUR |
0.2283 EUR |
0.2119 EUR |
| 2025-01-23 |
0.2237 EUR |
370,182.6147 PORTAL |
0.2291 EUR |
0.2169 EUR |
0.2306 EUR |
0.2190 EUR |
| 2025-01-22 |
0.2344 EUR |
100,404.4023 PORTAL |
0.2363 EUR |
0.2300 EUR |
0.2393 EUR |
0.2332 EUR |
| 2025-01-21 |
0.2312 EUR |
218,804.5353 PORTAL |
0.2271 EUR |
0.2177 EUR |
0.2416 EUR |
0.2344 EUR |
| 2025-01-20 |
0.2340 EUR |
867,756.7290 PORTAL |
0.2321 EUR |
0.2148 EUR |
0.2523 EUR |
0.2340 EUR |
| 2025-01-19 |
0.2452 EUR |
677,333.8190 PORTAL |
0.2585 EUR |
0.2316 EUR |
0.2653 EUR |
0.2421 EUR |
| 2025-01-18 |
0.2721 EUR |
157,089.1427 PORTAL |
0.2915 EUR |
0.2531 EUR |
0.2947 EUR |
0.2531 EUR |
| 2025-01-17 |
0.2826 EUR |
134,947.7969 PORTAL |
0.2690 EUR |
0.2679 EUR |
0.2947 EUR |
0.2947 EUR |
| 2025-01-16 |
0.2742 EUR |
282,421.5295 PORTAL |
0.2801 EUR |
0.2659 EUR |
0.2801 EUR |
0.2672 EUR |
| 2025-01-15 |
0.2724 EUR |
435,651.6592 PORTAL |
0.2601 EUR |
0.2501 EUR |
0.2832 EUR |
0.2818 EUR |
| 2025-01-14 |
0.2514 EUR |
134,847.7241 PORTAL |
0.2438 EUR |
0.2438 EUR |
0.2588 EUR |
0.2562 EUR |
| 2025-01-13 |
0.2342 EUR |
568,785.1956 PORTAL |
0.2608 EUR |
0.2270 EUR |
0.2684 EUR |
0.2450 EUR |
| 2025-01-12 |
0.2660 EUR |
34,979.5931 PORTAL |
0.2662 EUR |
0.2593 EUR |
0.2677 EUR |
0.2633 EUR |
| 2025-01-11 |
0.2684 EUR |
73,145.2204 PORTAL |
0.2700 EUR |
0.2611 EUR |
0.2741 EUR |
0.2703 EUR |
| 2025-01-10 |
0.2726 EUR |
283,923.3233 PORTAL |
0.2644 EUR |
0.2634 EUR |
0.2770 EUR |
0.2712 EUR |
| 2025-01-09 |
0.2692 EUR |
118,507.8078 PORTAL |
0.2841 EUR |
0.2616 EUR |
0.2841 EUR |
0.2647 EUR |
| 2025-01-08 |
0.2802 EUR |
151,446.4470 PORTAL |
0.2991 EUR |
0.2630 EUR |
0.3016 EUR |
0.2768 EUR |
| 2025-01-07 |
0.3206 EUR |
196,152.4675 PORTAL |
0.3397 EUR |
0.3010 EUR |
0.3397 EUR |
0.3032 EUR |
| 2025-01-06 |
0.3485 EUR |
164,838.6931 PORTAL |
0.3422 EUR |
0.3374 EUR |
0.3604 EUR |
0.3448 EUR |
| 2025-01-05 |
0.3422 EUR |
87,765.6189 PORTAL |
0.3417 EUR |
0.3340 EUR |
0.3447 EUR |
0.3447 EUR |
| 2025-01-04 |
0.3466 EUR |
122,675.6273 PORTAL |
0.3441 EUR |
0.3386 EUR |
0.3513 EUR |
0.3464 EUR |
| 2025-01-03 |
0.3351 EUR |
112,421.9455 PORTAL |
0.3175 EUR |
0.3162 EUR |
0.3454 EUR |
0.3412 EUR |
| 2025-01-02 |
0.3207 EUR |
176,392.6130 PORTAL |
0.3028 EUR |
0.3027 EUR |
0.3310 EUR |
0.3198 EUR |
| 2025-01-01 |
0.2942 EUR |
39,730.9701 PORTAL |
0.2953 EUR |
0.2874 EUR |
0.3054 EUR |
0.3051 EUR |
| 2024-12-31 |
0.2994 EUR |
91,404.2226 PORTAL |
0.2954 EUR |
0.2866 EUR |
0.3063 EUR |
0.2991 EUR |
| 2024-12-30 |
0.3021 EUR |
35,781.4674 PORTAL |
0.2978 EUR |
0.2905 EUR |
0.3094 EUR |
0.3072 EUR |
| 2024-12-29 |
0.3032 EUR |
40,379.5119 PORTAL |
0.3094 EUR |
0.2960 EUR |
0.3113 EUR |
0.2992 EUR |
| 2024-12-28 |
0.3045 EUR |
27,386.0623 PORTAL |
0.3040 EUR |
0.2986 EUR |
0.3140 EUR |
0.3121 EUR |
| 2024-12-27 |
0.3055 EUR |
133,292.9904 PORTAL |
0.2965 EUR |
0.2942 EUR |
0.3219 EUR |
0.3109 EUR |
| 2024-12-26 |
0.3009 EUR |
207,906.4469 PORTAL |
0.3174 EUR |
0.2893 EUR |
0.3204 EUR |
0.2899 EUR |
| 2024-12-25 |
0.3174 EUR |
124,251.9184 PORTAL |
0.3265 EUR |
0.3121 EUR |
0.3293 EUR |
0.3178 EUR |
| 2024-12-24 |
0.3176 EUR |
107,710.6669 PORTAL |
0.3135 EUR |
0.3057 EUR |
0.3320 EUR |
0.3252 EUR |
| 2024-12-23 |
0.2928 EUR |
121,640.0455 PORTAL |
0.2872 EUR |
0.2829 EUR |
0.3017 EUR |
0.2971 EUR |
| 2024-12-22 |
0.2928 EUR |
179,599.8494 PORTAL |
0.2985 EUR |
0.2796 EUR |
0.3012 EUR |
0.2889 EUR |