Identifier on Kraken: PORTALUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-25 |
0.0190 USD |
1,000.0000 PORTAL |
0.0190 USD |
0.0190 USD |
0.0190 USD |
0.0190 USD |
| 2025-11-24 |
0.0183 USD |
5,534.9589 PORTAL |
0.0184 USD |
0.0182 USD |
0.0184 USD |
0.0183 USD |
| 2025-11-23 |
0.0179 USD |
7,897.6711 PORTAL |
0.0177 USD |
0.0177 USD |
0.0180 USD |
0.0180 USD |
| 2025-11-22 |
0.0000 USD |
0.0000 PORTAL |
0.0181 USD |
0.0181 USD |
0.0181 USD |
0.0181 USD |
| 2025-11-21 |
0.0175 USD |
16,830.6951 PORTAL |
0.0190 USD |
0.0166 USD |
0.0190 USD |
0.0181 USD |
| 2025-11-20 |
0.0186 USD |
236,670.8772 PORTAL |
0.0186 USD |
0.0181 USD |
0.0208 USD |
0.0186 USD |
| 2025-11-19 |
0.0185 USD |
457,000.2005 PORTAL |
0.0190 USD |
0.0176 USD |
0.0192 USD |
0.0183 USD |
| 2025-11-18 |
0.0188 USD |
155,301.7559 PORTAL |
0.0185 USD |
0.0183 USD |
0.0195 USD |
0.0192 USD |
| 2025-11-17 |
0.0191 USD |
250,894.1843 PORTAL |
0.0195 USD |
0.0183 USD |
0.0198 USD |
0.0183 USD |
| 2025-11-16 |
0.0193 USD |
359,469.0356 PORTAL |
0.0198 USD |
0.0188 USD |
0.0204 USD |
0.0193 USD |
| 2025-11-15 |
0.0195 USD |
148,017.7970 PORTAL |
0.0190 USD |
0.0190 USD |
0.0200 USD |
0.0200 USD |
| 2025-11-14 |
0.0198 USD |
302,587.6486 PORTAL |
0.0207 USD |
0.0191 USD |
0.0207 USD |
0.0192 USD |
| 2025-11-13 |
0.0218 USD |
6,168.8120 PORTAL |
0.0219 USD |
0.0215 USD |
0.0219 USD |
0.0215 USD |
| 2025-11-12 |
0.0221 USD |
6,218.5536 PORTAL |
0.0220 USD |
0.0220 USD |
0.0227 USD |
0.0227 USD |
| 2025-11-11 |
0.0247 USD |
85,102.8060 PORTAL |
0.0250 USD |
0.0236 USD |
0.0251 USD |
0.0239 USD |
| 2025-11-10 |
0.0242 USD |
4,901.9047 PORTAL |
0.0242 USD |
0.0242 USD |
0.0242 USD |
0.0242 USD |
| 2025-11-09 |
0.0241 USD |
35,395.8513 PORTAL |
0.0248 USD |
0.0239 USD |
0.0248 USD |
0.0239 USD |
| 2025-11-08 |
0.0251 USD |
720,086.2342 PORTAL |
0.0248 USD |
0.0236 USD |
0.0276 USD |
0.0255 USD |
| 2025-11-07 |
0.0230 USD |
23,517.9969 PORTAL |
0.0227 USD |
0.0227 USD |
0.0235 USD |
0.0233 USD |
| 2025-11-06 |
0.0000 USD |
0.0000 PORTAL |
0.0225 USD |
0.0225 USD |
0.0225 USD |
0.0225 USD |
| 2025-11-05 |
0.0225 USD |
146,423.5566 PORTAL |
0.0220 USD |
0.0215 USD |
0.0231 USD |
0.0224 USD |
| 2025-11-04 |
0.0216 USD |
33,639.9037 PORTAL |
0.0216 USD |
0.0213 USD |
0.0221 USD |
0.0221 USD |
| 2025-11-03 |
0.0223 USD |
300,738.3950 PORTAL |
0.0233 USD |
0.0210 USD |
0.0233 USD |
0.0212 USD |
| 2025-11-02 |
0.0000 USD |
0.0000 PORTAL |
0.0243 USD |
0.0243 USD |
0.0243 USD |
0.0243 USD |
| 2025-11-01 |
0.0000 USD |
0.0000 PORTAL |
0.0249 USD |
0.0249 USD |
0.0249 USD |
0.0249 USD |
| 2025-10-31 |
0.0237 USD |
61,159.9264 PORTAL |
0.0231 USD |
0.0230 USD |
0.0240 USD |
0.0240 USD |
| 2025-10-30 |
0.0232 USD |
149,631.8083 PORTAL |
0.0254 USD |
0.0220 USD |
0.0254 USD |
0.0222 USD |
| 2025-10-29 |
0.0257 USD |
15,823.6798 PORTAL |
0.0256 USD |
0.0256 USD |
0.0258 USD |
0.0257 USD |
| 2025-10-28 |
0.0258 USD |
60,020.7491 PORTAL |
0.0263 USD |
0.0247 USD |
0.0270 USD |
0.0248 USD |
| 2025-10-27 |
0.0286 USD |
71,553.9663 PORTAL |
0.0273 USD |
0.0272 USD |
0.0299 USD |
0.0282 USD |
| 2025-10-26 |
0.0258 USD |
810.4983 PORTAL |
0.0259 USD |
0.0255 USD |
0.0259 USD |
0.0255 USD |
| 2025-10-25 |
0.0255 USD |
3,935.0863 PORTAL |
0.0259 USD |
0.0254 USD |
0.0259 USD |
0.0254 USD |
| 2025-10-24 |
0.0253 USD |
233,555.6611 PORTAL |
0.0255 USD |
0.0246 USD |
0.0255 USD |
0.0252 USD |
| 2025-10-23 |
0.0257 USD |
29,012.6449 PORTAL |
0.0255 USD |
0.0254 USD |
0.0260 USD |
0.0254 USD |
| 2025-10-22 |
0.0263 USD |
56,415.1456 PORTAL |
0.0267 USD |
0.0259 USD |
0.0267 USD |
0.0263 USD |
| 2025-10-21 |
0.0000 USD |
0.0000 PORTAL |
0.0275 USD |
0.0275 USD |
0.0275 USD |
0.0275 USD |
| 2025-10-20 |
0.0272 USD |
9,690.1258 PORTAL |
0.0270 USD |
0.0270 USD |
0.0273 USD |
0.0273 USD |
| 2025-10-19 |
0.0264 USD |
14,802.7394 PORTAL |
0.0262 USD |
0.0261 USD |
0.0268 USD |
0.0268 USD |
| 2025-10-18 |
0.0263 USD |
62,335.8137 PORTAL |
0.0263 USD |
0.0258 USD |
0.0265 USD |
0.0263 USD |
| 2025-10-17 |
0.0254 USD |
128,386.7871 PORTAL |
0.0279 USD |
0.0244 USD |
0.0280 USD |
0.0258 USD |
| 2025-10-16 |
0.0297 USD |
96,629.4571 PORTAL |
0.0291 USD |
0.0291 USD |
0.0304 USD |
0.0293 USD |
| 2025-10-15 |
0.0303 USD |
118,581.9340 PORTAL |
0.0314 USD |
0.0285 USD |
0.0320 USD |
0.0285 USD |
| 2025-10-14 |
0.0300 USD |
32,019.9465 PORTAL |
0.0318 USD |
0.0290 USD |
0.0318 USD |
0.0295 USD |
| 2025-10-13 |
0.0314 USD |
396,751.1300 PORTAL |
0.0292 USD |
0.0292 USD |
0.0327 USD |
0.0327 USD |
| 2025-10-12 |
0.0275 USD |
109,186.0570 PORTAL |
0.0248 USD |
0.0248 USD |
0.0297 USD |
0.0297 USD |
| 2025-10-11 |
0.0239 USD |
77,329.8703 PORTAL |
0.0234 USD |
0.0234 USD |
0.0249 USD |
0.0249 USD |
| 2025-10-10 |
0.0294 USD |
117,044.5119 PORTAL |
0.0378 USD |
0.0098 USD |
0.0379 USD |
0.0128 USD |
| 2025-10-09 |
0.0000 USD |
0.0000 PORTAL |
0.0379 USD |
0.0379 USD |
0.0379 USD |
0.0379 USD |
| 2025-10-08 |
0.0370 USD |
149,771.8696 PORTAL |
0.0367 USD |
0.0362 USD |
0.0376 USD |
0.0376 USD |
| 2025-10-07 |
0.0376 USD |
39,155.4423 PORTAL |
0.0401 USD |
0.0367 USD |
0.0401 USD |
0.0369 USD |