Identifier on Bitvavo: PORTAL-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-20 |
0.2891 EUR |
742,317.7902 PORTAL |
0.3030 EUR |
0.2675 EUR |
0.3234 EUR |
0.3181 EUR |
| 2024-12-19 |
0.3109 EUR |
602,880.7959 PORTAL |
0.3368 EUR |
0.2932 EUR |
0.3453 EUR |
0.3104 EUR |
| 2024-12-18 |
0.3592 EUR |
367,929.3588 PORTAL |
0.3762 EUR |
0.3286 EUR |
0.3775 EUR |
0.3451 EUR |
| 2024-12-17 |
0.3956 EUR |
317,394.9501 PORTAL |
0.4049 EUR |
0.3811 EUR |
0.4071 EUR |
0.3873 EUR |
| 2024-12-16 |
0.4133 EUR |
147,472.1490 PORTAL |
0.4308 EUR |
0.4000 EUR |
0.4408 EUR |
0.4100 EUR |
| 2024-12-15 |
0.4161 EUR |
165,907.5245 PORTAL |
0.4179 EUR |
0.3988 EUR |
0.4303 EUR |
0.4210 EUR |
| 2024-12-14 |
0.4326 EUR |
131,336.0176 PORTAL |
0.4568 EUR |
0.4091 EUR |
0.4603 EUR |
0.4147 EUR |
| 2024-12-13 |
0.4605 EUR |
249,329.2328 PORTAL |
0.4655 EUR |
0.4474 EUR |
0.4716 EUR |
0.4545 EUR |
| 2024-12-12 |
0.4774 EUR |
339,608.8400 PORTAL |
0.4684 EUR |
0.4564 EUR |
0.4912 EUR |
0.4651 EUR |
| 2024-12-11 |
0.4580 EUR |
279,853.8324 PORTAL |
0.4128 EUR |
0.4030 EUR |
0.4761 EUR |
0.4638 EUR |
| 2024-12-10 |
0.4075 EUR |
518,248.4508 PORTAL |
0.4208 EUR |
0.3801 EUR |
0.4441 EUR |
0.4205 EUR |
| 2024-12-09 |
0.4369 EUR |
1,273,656.1625 PORTAL |
0.5330 EUR |
0.3566 EUR |
0.5330 EUR |
0.4237 EUR |
| 2024-12-08 |
0.5250 EUR |
129,965.4787 PORTAL |
0.5383 EUR |
0.5150 EUR |
0.5403 EUR |
0.5354 EUR |
| 2024-12-07 |
0.5283 EUR |
399,464.7562 PORTAL |
0.5314 EUR |
0.5112 EUR |
0.5513 EUR |
0.5459 EUR |
| 2024-12-06 |
0.5360 EUR |
971,156.7707 PORTAL |
0.4922 EUR |
0.4900 EUR |
0.5583 EUR |
0.5310 EUR |
| 2024-12-05 |
0.4833 EUR |
646,389.0502 PORTAL |
0.4751 EUR |
0.4516 EUR |
0.5200 EUR |
0.5018 EUR |
| 2024-12-04 |
0.4869 EUR |
560,438.3124 PORTAL |
0.4836 EUR |
0.4711 EUR |
0.5081 EUR |
0.4873 EUR |
| 2024-12-03 |
0.4549 EUR |
952,712.4297 PORTAL |
0.4373 EUR |
0.4201 EUR |
0.4900 EUR |
0.4796 EUR |
| 2024-12-02 |
0.4122 EUR |
641,961.2589 PORTAL |
0.4215 EUR |
0.3850 EUR |
0.4352 EUR |
0.4318 EUR |
| 2024-12-01 |
0.4166 EUR |
662,639.9763 PORTAL |
0.4026 EUR |
0.3904 EUR |
0.4330 EUR |
0.4234 EUR |
| 2024-11-30 |
0.4048 EUR |
327,521.4178 PORTAL |
0.3918 EUR |
0.3880 EUR |
0.4131 EUR |
0.4107 EUR |
| 2024-11-29 |
0.3853 EUR |
191,489.2233 PORTAL |
0.3784 EUR |
0.3648 EUR |
0.3992 EUR |
0.3950 EUR |
| 2024-11-28 |
0.3813 EUR |
328,807.6491 PORTAL |
0.3750 EUR |
0.3656 EUR |
0.3971 EUR |
0.3851 EUR |
| 2024-11-27 |
0.3602 EUR |
158,744.1711 PORTAL |
0.3481 EUR |
0.3456 EUR |
0.3750 EUR |
0.3726 EUR |
| 2024-11-26 |
0.3500 EUR |
202,400.7700 PORTAL |
0.3644 EUR |
0.3263 EUR |
0.3681 EUR |
0.3336 EUR |
| 2024-11-25 |
0.3692 EUR |
469,997.5728 PORTAL |
0.3848 EUR |
0.3431 EUR |
0.3848 EUR |
0.3611 EUR |
| 2024-11-24 |
0.3602 EUR |
635,937.3051 PORTAL |
0.3412 EUR |
0.3274 EUR |
0.3823 EUR |
0.3749 EUR |
| 2024-11-23 |
0.3207 EUR |
504,556.8927 PORTAL |
0.3071 EUR |
0.3055 EUR |
0.3439 EUR |
0.3366 EUR |
| 2024-11-22 |
0.2928 EUR |
230,972.0197 PORTAL |
0.2979 EUR |
0.2837 EUR |
0.3016 EUR |
0.2988 EUR |
| 2024-11-21 |
0.2856 EUR |
528,143.9932 PORTAL |
0.2711 EUR |
0.2580 EUR |
0.3011 EUR |
0.2933 EUR |
| 2024-11-20 |
0.2847 EUR |
712,469.0524 PORTAL |
0.2901 EUR |
0.2642 EUR |
0.2907 EUR |
0.2686 EUR |
| 2024-11-19 |
0.2989 EUR |
147,481.2903 PORTAL |
0.3041 EUR |
0.2850 EUR |
0.3090 EUR |
0.2890 EUR |
| 2024-11-18 |
0.3041 EUR |
259,987.9515 PORTAL |
0.2976 EUR |
0.2957 EUR |
0.3159 EUR |
0.3051 EUR |
| 2024-11-17 |
0.3123 EUR |
207,220.1178 PORTAL |
0.3275 EUR |
0.2973 EUR |
0.3276 EUR |
0.2991 EUR |
| 2024-11-16 |
0.3197 EUR |
409,020.3360 PORTAL |
0.2923 EUR |
0.2923 EUR |
0.3316 EUR |
0.3275 EUR |
| 2024-11-15 |
0.2854 EUR |
720,645.5562 PORTAL |
0.2841 EUR |
0.2770 EUR |
0.2934 EUR |
0.2907 EUR |
| 2024-11-14 |
0.2932 EUR |
655,579.9216 PORTAL |
0.2923 EUR |
0.2792 EUR |
0.3100 EUR |
0.2860 EUR |
| 2024-11-13 |
0.2947 EUR |
693,207.2155 PORTAL |
0.3134 EUR |
0.2753 EUR |
0.3154 EUR |
0.2852 EUR |
| 2024-11-12 |
0.3038 EUR |
2,228,260.2392 PORTAL |
0.3218 EUR |
0.2848 EUR |
0.3353 EUR |
0.3055 EUR |
| 2024-11-11 |
0.3135 EUR |
1,400,321.4066 PORTAL |
0.2889 EUR |
0.2837 EUR |
0.3345 EUR |
0.3217 EUR |
| 2024-11-10 |
0.2812 EUR |
295,199.9714 PORTAL |
0.2715 EUR |
0.2712 EUR |
0.2924 EUR |
0.2851 EUR |
| 2024-11-09 |
0.2632 EUR |
354,448.8605 PORTAL |
0.2495 EUR |
0.2448 EUR |
0.2759 EUR |
0.2689 EUR |
| 2024-11-08 |
0.2454 EUR |
304,405.5304 PORTAL |
0.2481 EUR |
0.2405 EUR |
0.2518 EUR |
0.2491 EUR |
| 2024-11-07 |
0.2496 EUR |
111,669.3565 PORTAL |
0.2518 EUR |
0.2415 EUR |
0.2580 EUR |
0.2485 EUR |
| 2024-11-06 |
0.2340 EUR |
215,785.0803 PORTAL |
0.2228 EUR |
0.2228 EUR |
0.2440 EUR |
0.2439 EUR |
| 2024-11-05 |
0.2162 EUR |
124,967.4728 PORTAL |
0.2114 EUR |
0.2114 EUR |
0.2204 EUR |
0.2156 EUR |
| 2024-11-04 |
0.2083 EUR |
97,948.7856 PORTAL |
0.2120 EUR |
0.1993 EUR |
0.2169 EUR |
0.2045 EUR |
| 2024-11-03 |
0.2097 EUR |
242,345.9482 PORTAL |
0.2239 EUR |
0.1995 EUR |
0.2241 EUR |
0.2111 EUR |
| 2024-11-02 |
0.2270 EUR |
186,843.9784 PORTAL |
0.2356 EUR |
0.2221 EUR |
0.2356 EUR |
0.2250 EUR |
| 2024-11-01 |
0.2370 EUR |
54,121.4840 PORTAL |
0.2392 EUR |
0.2306 EUR |
0.2491 EUR |
0.2327 EUR |