Identifier on Kraken: PORTALUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-07 |
0.0422 USD |
2,983.7177 PORTAL |
0.0421 USD |
0.0421 USD |
0.0424 USD |
0.0421 USD |
| 2025-09-06 |
0.0000 USD |
0.0000 PORTAL |
0.0412 USD |
0.0412 USD |
0.0412 USD |
0.0412 USD |
| 2025-09-05 |
0.0410 USD |
15,577.8685 PORTAL |
0.0405 USD |
0.0405 USD |
0.0423 USD |
0.0412 USD |
| 2025-09-04 |
0.0413 USD |
17,867.8193 PORTAL |
0.0417 USD |
0.0405 USD |
0.0417 USD |
0.0409 USD |
| 2025-09-03 |
0.0000 USD |
0.0000 PORTAL |
0.0420 USD |
0.0420 USD |
0.0420 USD |
0.0420 USD |
| 2025-09-02 |
0.0408 USD |
1,447.2460 PORTAL |
0.0408 USD |
0.0408 USD |
0.0408 USD |
0.0408 USD |
| 2025-09-01 |
0.0417 USD |
25,773.7853 PORTAL |
0.0409 USD |
0.0409 USD |
0.0429 USD |
0.0417 USD |
| 2025-08-31 |
0.0435 USD |
330.7870 PORTAL |
0.0441 USD |
0.0433 USD |
0.0441 USD |
0.0433 USD |
| 2025-08-30 |
0.0443 USD |
2,511.6370 PORTAL |
0.0435 USD |
0.0435 USD |
0.0444 USD |
0.0444 USD |
| 2025-08-29 |
0.0427 USD |
11,719.1508 PORTAL |
0.0439 USD |
0.0418 USD |
0.0439 USD |
0.0418 USD |
| 2025-08-28 |
0.0439 USD |
1,321.9310 PORTAL |
0.0431 USD |
0.0431 USD |
0.0444 USD |
0.0440 USD |
| 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 |