Identifier on Kraken: PORTALUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-06 |
0.0387 USD |
10,000.0000 PORTAL |
0.0387 USD |
0.0387 USD |
0.0388 USD |
0.0388 USD |
| 2025-10-05 |
0.0398 USD |
9,447.9842 PORTAL |
0.0397 USD |
0.0397 USD |
0.0400 USD |
0.0397 USD |
| 2025-10-04 |
0.0393 USD |
8,169.8641 PORTAL |
0.0394 USD |
0.0391 USD |
0.0394 USD |
0.0391 USD |
| 2025-10-03 |
0.0389 USD |
40,593.2691 PORTAL |
0.0388 USD |
0.0385 USD |
0.0403 USD |
0.0399 USD |
| 2025-10-02 |
0.0387 USD |
3,066.7461 PORTAL |
0.0379 USD |
0.0379 USD |
0.0387 USD |
0.0387 USD |
| 2025-10-01 |
0.0362 USD |
49,818.1813 PORTAL |
0.0357 USD |
0.0357 USD |
0.0368 USD |
0.0366 USD |
| 2025-09-30 |
0.0355 USD |
3,154.7859 PORTAL |
0.0355 USD |
0.0354 USD |
0.0355 USD |
0.0354 USD |
| 2025-09-29 |
0.0367 USD |
14,368.4263 PORTAL |
0.0367 USD |
0.0361 USD |
0.0377 USD |
0.0377 USD |
| 2025-09-28 |
0.0367 USD |
3,549.5163 PORTAL |
0.0367 USD |
0.0367 USD |
0.0367 USD |
0.0367 USD |
| 2025-09-27 |
0.0377 USD |
5,889.7967 PORTAL |
0.0377 USD |
0.0377 USD |
0.0377 USD |
0.0377 USD |
| 2025-09-26 |
0.0365 USD |
7,696.4720 PORTAL |
0.0366 USD |
0.0361 USD |
0.0367 USD |
0.0367 USD |
| 2025-09-25 |
0.0000 USD |
0.0000 PORTAL |
0.0403 USD |
0.0403 USD |
0.0403 USD |
0.0403 USD |
| 2025-09-24 |
0.0398 USD |
12,013.1438 PORTAL |
0.0392 USD |
0.0386 USD |
0.0407 USD |
0.0407 USD |
| 2025-09-23 |
0.0397 USD |
13,519.3624 PORTAL |
0.0395 USD |
0.0383 USD |
0.0405 USD |
0.0405 USD |
| 2025-09-22 |
0.0430 USD |
26,676.1058 PORTAL |
0.0455 USD |
0.0398 USD |
0.0455 USD |
0.0399 USD |
| 2025-09-21 |
0.0473 USD |
23,220.0543 PORTAL |
0.0479 USD |
0.0467 USD |
0.0486 USD |
0.0472 USD |
| 2025-09-20 |
0.0462 USD |
7,453.6149 PORTAL |
0.0456 USD |
0.0456 USD |
0.0465 USD |
0.0465 USD |
| 2025-09-19 |
0.0468 USD |
83,320.8960 PORTAL |
0.0498 USD |
0.0458 USD |
0.0498 USD |
0.0463 USD |
| 2025-09-18 |
0.0492 USD |
5,560.4601 PORTAL |
0.0496 USD |
0.0491 USD |
0.0496 USD |
0.0491 USD |
| 2025-09-17 |
0.0470 USD |
119,651.6490 PORTAL |
0.0480 USD |
0.0468 USD |
0.0485 USD |
0.0485 USD |
| 2025-09-16 |
0.0469 USD |
88,054.8393 PORTAL |
0.0470 USD |
0.0462 USD |
0.0472 USD |
0.0467 USD |
| 2025-09-15 |
0.0514 USD |
35,807.9548 PORTAL |
0.0514 USD |
0.0474 USD |
0.0520 USD |
0.0474 USD |
| 2025-09-14 |
0.0518 USD |
93,627.5793 PORTAL |
0.0531 USD |
0.0491 USD |
0.0538 USD |
0.0504 USD |
| 2025-09-13 |
0.0565 USD |
1,390,386.0558 PORTAL |
0.0532 USD |
0.0497 USD |
0.0580 USD |
0.0522 USD |
| 2025-09-12 |
0.0466 USD |
16,962.5957 PORTAL |
0.0462 USD |
0.0459 USD |
0.0482 USD |
0.0470 USD |
| 2025-09-11 |
0.0473 USD |
303,969.5275 PORTAL |
0.0461 USD |
0.0454 USD |
0.0480 USD |
0.0455 USD |
| 2025-09-10 |
0.0467 USD |
56,719.3767 PORTAL |
0.0431 USD |
0.0431 USD |
0.0490 USD |
0.0444 USD |
| 2025-09-09 |
0.0437 USD |
13,900.3042 PORTAL |
0.0438 USD |
0.0430 USD |
0.0447 USD |
0.0430 USD |
| 2025-09-08 |
0.0425 USD |
14,907.0904 PORTAL |
0.0425 USD |
0.0425 USD |
0.0430 USD |
0.0430 USD |