Identifier on Kraken: PORTALUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.0432 USD |
6,861.1727 PORTAL |
0.0422 USD |
0.0422 USD |
0.0436 USD |
0.0436 USD |
| 2025-08-26 |
0.0405 USD |
19,203.3373 PORTAL |
0.0404 USD |
0.0399 USD |
0.0407 USD |
0.0404 USD |
| 2025-08-25 |
0.0420 USD |
116,869.4006 PORTAL |
0.0430 USD |
0.0411 USD |
0.0430 USD |
0.0413 USD |
| 2025-08-24 |
0.0444 USD |
1,998.4786 PORTAL |
0.0451 USD |
0.0443 USD |
0.0451 USD |
0.0443 USD |
| 2025-08-23 |
0.0450 USD |
9,913.5924 PORTAL |
0.0454 USD |
0.0448 USD |
0.0454 USD |
0.0452 USD |
| 2025-08-22 |
0.0000 USD |
0.0000 PORTAL |
0.0417 USD |
0.0417 USD |
0.0417 USD |
0.0417 USD |
| 2025-08-21 |
0.0428 USD |
134.9517 PORTAL |
0.0428 USD |
0.0428 USD |
0.0428 USD |
0.0428 USD |
| 2025-08-20 |
0.0422 USD |
52,025.7263 PORTAL |
0.0417 USD |
0.0411 USD |
0.0432 USD |
0.0427 USD |
| 2025-08-19 |
0.0439 USD |
48,286.1333 PORTAL |
0.0444 USD |
0.0420 USD |
0.0450 USD |
0.0424 USD |
| 2025-08-18 |
0.0443 USD |
37,469.2315 PORTAL |
0.0451 USD |
0.0429 USD |
0.0451 USD |
0.0431 USD |
| 2025-08-17 |
0.0465 USD |
19,470.6435 PORTAL |
0.0464 USD |
0.0452 USD |
0.0475 USD |
0.0454 USD |
| 2025-08-16 |
0.0447 USD |
30,357.0061 PORTAL |
0.0445 USD |
0.0445 USD |
0.0456 USD |
0.0456 USD |
| 2025-08-15 |
0.0455 USD |
13,604.5483 PORTAL |
0.0463 USD |
0.0443 USD |
0.0463 USD |
0.0443 USD |
| 2025-08-14 |
0.0459 USD |
400,142.2372 PORTAL |
0.0522 USD |
0.0452 USD |
0.0522 USD |
0.0454 USD |
| 2025-08-13 |
0.0510 USD |
55,448.4109 PORTAL |
0.0504 USD |
0.0500 USD |
0.0528 USD |
0.0516 USD |
| 2025-08-12 |
0.0497 USD |
94,096.1687 PORTAL |
0.0485 USD |
0.0482 USD |
0.0510 USD |
0.0510 USD |
| 2025-08-11 |
0.0517 USD |
20,258.0625 PORTAL |
0.0546 USD |
0.0493 USD |
0.0546 USD |
0.0497 USD |
| 2025-08-10 |
0.0554 USD |
77,945.1684 PORTAL |
0.0568 USD |
0.0522 USD |
0.0570 USD |
0.0532 USD |
| 2025-08-09 |
0.0539 USD |
422,920.2007 PORTAL |
0.0503 USD |
0.0492 USD |
0.0570 USD |
0.0570 USD |
| 2025-08-08 |
0.0500 USD |
36,398.5358 PORTAL |
0.0506 USD |
0.0492 USD |
0.0511 USD |
0.0508 USD |
| 2025-08-07 |
0.0465 USD |
44,007.5839 PORTAL |
0.0447 USD |
0.0447 USD |
0.0499 USD |
0.0499 USD |
| 2025-08-06 |
0.0438 USD |
20,834.2817 PORTAL |
0.0428 USD |
0.0428 USD |
0.0450 USD |
0.0450 USD |
| 2025-08-05 |
0.0452 USD |
28,735.5977 PORTAL |
0.0471 USD |
0.0436 USD |
0.0471 USD |
0.0436 USD |
| 2025-08-04 |
0.0471 USD |
13,366.7299 PORTAL |
0.0455 USD |
0.0455 USD |
0.0477 USD |
0.0467 USD |
| 2025-08-03 |
0.0447 USD |
41,046.1401 PORTAL |
0.0439 USD |
0.0439 USD |
0.0451 USD |
0.0451 USD |
| 2025-08-02 |
0.0433 USD |
147,966.5257 PORTAL |
0.0480 USD |
0.0424 USD |
0.0480 USD |
0.0441 USD |
| 2025-08-01 |
0.0448 USD |
35,290.6892 PORTAL |
0.0444 USD |
0.0438 USD |
0.0459 USD |
0.0451 USD |
| 2025-07-31 |
0.0502 USD |
76,392.3237 PORTAL |
0.0497 USD |
0.0481 USD |
0.0523 USD |
0.0487 USD |
| 2025-07-30 |
0.0492 USD |
228,096.8441 PORTAL |
0.0499 USD |
0.0470 USD |
0.0502 USD |
0.0494 USD |
| 2025-07-29 |
0.0527 USD |
146,637.4786 PORTAL |
0.0520 USD |
0.0499 USD |
0.0566 USD |
0.0502 USD |
| 2025-07-28 |
0.0585 USD |
352,853.3676 PORTAL |
0.0555 USD |
0.0528 USD |
0.0641 USD |
0.0528 USD |
| 2025-07-27 |
0.0543 USD |
291,907.5736 PORTAL |
0.0533 USD |
0.0528 USD |
0.0570 USD |
0.0557 USD |
| 2025-07-26 |
0.0536 USD |
67,779.7120 PORTAL |
0.0541 USD |
0.0529 USD |
0.0545 USD |
0.0534 USD |
| 2025-07-25 |
0.0521 USD |
186,209.5075 PORTAL |
0.0502 USD |
0.0486 USD |
0.0559 USD |
0.0546 USD |
| 2025-07-24 |
0.0489 USD |
133,514.7715 PORTAL |
0.0506 USD |
0.0470 USD |
0.0527 USD |
0.0503 USD |
| 2025-07-23 |
0.0517 USD |
25,417.3619 PORTAL |
0.0567 USD |
0.0475 USD |
0.0567 USD |
0.0475 USD |
| 2025-07-22 |
0.0580 USD |
63,187.0819 PORTAL |
0.0586 USD |
0.0561 USD |
0.0591 USD |
0.0588 USD |
| 2025-07-21 |
0.0592 USD |
154,745.5534 PORTAL |
0.0582 USD |
0.0581 USD |
0.0609 USD |
0.0581 USD |
| 2025-07-20 |
0.0581 USD |
63,139.6369 PORTAL |
0.0558 USD |
0.0558 USD |
0.0595 USD |
0.0583 USD |
| 2025-07-19 |
0.0553 USD |
208,608.5729 PORTAL |
0.0555 USD |
0.0541 USD |
0.0567 USD |
0.0559 USD |
| 2025-07-18 |
0.0600 USD |
254,826.1911 PORTAL |
0.0556 USD |
0.0555 USD |
0.0646 USD |
0.0605 USD |
| 2025-07-17 |
0.0569 USD |
32,799.2242 PORTAL |
0.0576 USD |
0.0546 USD |
0.0577 USD |
0.0571 USD |
| 2025-07-16 |
0.0580 USD |
241,649.2020 PORTAL |
0.0570 USD |
0.0557 USD |
0.0598 USD |
0.0574 USD |
| 2025-07-15 |
0.0000 USD |
0.0000 PORTAL |
0.0567 USD |
0.0567 USD |
0.0567 USD |
0.0567 USD |
| 2025-07-14 |
0.0591 USD |
164,349.0131 PORTAL |
0.0560 USD |
0.0556 USD |
0.0600 USD |
0.0590 USD |
| 2025-07-13 |
0.0593 USD |
650,904.9964 PORTAL |
0.0564 USD |
0.0549 USD |
0.0625 USD |
0.0573 USD |
| 2025-07-12 |
0.0565 USD |
563,812.5864 PORTAL |
0.0618 USD |
0.0517 USD |
0.0652 USD |
0.0555 USD |
| 2025-07-11 |
0.0679 USD |
2,047,276.0676 PORTAL |
0.0442 USD |
0.0442 USD |
0.0833 USD |
0.0707 USD |
| 2025-07-10 |
0.0408 USD |
84,636.9407 PORTAL |
0.0406 USD |
0.0391 USD |
0.0444 USD |
0.0444 USD |
| 2025-07-09 |
0.0397 USD |
192,046.7987 PORTAL |
0.0379 USD |
0.0371 USD |
0.0413 USD |
0.0403 USD |