Identifier on Kraken: PORTALUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.0408 USD |
30,244.0734 PORTAL |
0.0417 USD |
0.0399 USD |
0.0419 USD |
0.0407 USD |
| 2025-07-07 |
0.0426 USD |
302,454.0863 PORTAL |
0.0400 USD |
0.0388 USD |
0.0452 USD |
0.0388 USD |
| 2025-07-06 |
0.0378 USD |
7,966.8493 PORTAL |
0.0382 USD |
0.0371 USD |
0.0391 USD |
0.0388 USD |
| 2025-07-05 |
0.0391 USD |
72,053.4524 PORTAL |
0.0371 USD |
0.0363 USD |
0.0421 USD |
0.0419 USD |
| 2025-07-04 |
0.0391 USD |
441,058.2612 PORTAL |
0.0401 USD |
0.0359 USD |
0.0430 USD |
0.0360 USD |
| 2025-07-03 |
0.0413 USD |
953,643.1929 PORTAL |
0.0343 USD |
0.0341 USD |
0.0521 USD |
0.0418 USD |
| 2025-07-02 |
0.0363 USD |
1,819,635.6092 PORTAL |
0.0332 USD |
0.0328 USD |
0.0406 USD |
0.0347 USD |
| 2025-07-01 |
0.0295 USD |
206,936.8837 PORTAL |
0.0292 USD |
0.0288 USD |
0.0303 USD |
0.0297 USD |
| 2025-06-30 |
0.0296 USD |
1,447.3434 PORTAL |
0.0295 USD |
0.0295 USD |
0.0297 USD |
0.0297 USD |
| 2025-06-29 |
0.0297 USD |
16,050.9750 PORTAL |
0.0296 USD |
0.0293 USD |
0.0305 USD |
0.0305 USD |
| 2025-06-28 |
0.0296 USD |
15,424.6307 PORTAL |
0.0294 USD |
0.0294 USD |
0.0300 USD |
0.0300 USD |
| 2025-06-27 |
0.0316 USD |
58,328.8277 PORTAL |
0.0301 USD |
0.0301 USD |
0.0326 USD |
0.0310 USD |
| 2025-06-26 |
0.0311 USD |
76,961.1181 PORTAL |
0.0304 USD |
0.0299 USD |
0.0328 USD |
0.0310 USD |
| 2025-06-25 |
0.0328 USD |
17,076.9346 PORTAL |
0.0335 USD |
0.0311 USD |
0.0335 USD |
0.0311 USD |
| 2025-06-24 |
0.0338 USD |
40,479.0512 PORTAL |
0.0332 USD |
0.0332 USD |
0.0350 USD |
0.0334 USD |
| 2025-06-23 |
0.0297 USD |
1,303.4456 PORTAL |
0.0296 USD |
0.0296 USD |
0.0298 USD |
0.0298 USD |
| 2025-06-22 |
0.0290 USD |
18,309.7840 PORTAL |
0.0293 USD |
0.0285 USD |
0.0298 USD |
0.0285 USD |
| 2025-06-21 |
0.0306 USD |
28,676.6769 PORTAL |
0.0319 USD |
0.0298 USD |
0.0319 USD |
0.0299 USD |
| 2025-06-20 |
0.0328 USD |
39,239.8085 PORTAL |
0.0338 USD |
0.0313 USD |
0.0345 USD |
0.0322 USD |
| 2025-06-19 |
0.0342 USD |
12,587.9785 PORTAL |
0.0340 USD |
0.0340 USD |
0.0343 USD |
0.0343 USD |
| 2025-06-18 |
0.0331 USD |
33.6900 PORTAL |
0.0331 USD |
0.0331 USD |
0.0331 USD |
0.0331 USD |
| 2025-06-17 |
0.0356 USD |
13,975.9762 PORTAL |
0.0353 USD |
0.0351 USD |
0.0363 USD |
0.0351 USD |
| 2025-06-16 |
0.0360 USD |
84,000.0000 PORTAL |
0.0361 USD |
0.0360 USD |
0.0361 USD |
0.0361 USD |
| 2025-06-15 |
0.0364 USD |
19,332.2063 PORTAL |
0.0366 USD |
0.0361 USD |
0.0366 USD |
0.0361 USD |
| 2025-06-14 |
0.0368 USD |
1,286.4271 PORTAL |
0.0369 USD |
0.0363 USD |
0.0374 USD |
0.0363 USD |
| 2025-06-13 |
0.0360 USD |
9,002.0687 PORTAL |
0.0376 USD |
0.0354 USD |
0.0376 USD |
0.0355 USD |
| 2025-06-12 |
0.0408 USD |
148,270.4437 PORTAL |
0.0415 USD |
0.0398 USD |
0.0415 USD |
0.0398 USD |
| 2025-06-11 |
0.0452 USD |
24,972.5494 PORTAL |
0.0460 USD |
0.0439 USD |
0.0460 USD |
0.0439 USD |
| 2025-06-10 |
0.0446 USD |
222.7171 PORTAL |
0.0446 USD |
0.0446 USD |
0.0446 USD |
0.0446 USD |
| 2025-06-09 |
0.0000 USD |
0.0000 PORTAL |
0.0430 USD |
0.0430 USD |
0.0430 USD |
0.0430 USD |
| 2025-06-08 |
0.0426 USD |
3,579.7461 PORTAL |
0.0426 USD |
0.0426 USD |
0.0431 USD |
0.0430 USD |
| 2025-06-07 |
0.0435 USD |
56.1730 PORTAL |
0.0435 USD |
0.0435 USD |
0.0435 USD |
0.0435 USD |
| 2025-06-06 |
0.0417 USD |
2,803.3677 PORTAL |
0.0414 USD |
0.0414 USD |
0.0421 USD |
0.0420 USD |
| 2025-06-05 |
0.0431 USD |
6,476.0002 PORTAL |
0.0431 USD |
0.0431 USD |
0.0444 USD |
0.0444 USD |
| 2025-06-04 |
0.0480 USD |
8,148.8288 PORTAL |
0.0486 USD |
0.0465 USD |
0.0486 USD |
0.0465 USD |
| 2025-06-03 |
0.0487 USD |
13,135.3324 PORTAL |
0.0483 USD |
0.0483 USD |
0.0495 USD |
0.0495 USD |
| 2025-06-02 |
0.0473 USD |
29,591.2721 PORTAL |
0.0482 USD |
0.0469 USD |
0.0482 USD |
0.0471 USD |
| 2025-06-01 |
0.0481 USD |
129,667.2288 PORTAL |
0.0481 USD |
0.0476 USD |
0.0487 USD |
0.0487 USD |
| 2025-05-31 |
0.0468 USD |
24,467.9069 PORTAL |
0.0464 USD |
0.0463 USD |
0.0480 USD |
0.0476 USD |
| 2025-05-30 |
0.0548 USD |
17,518.0094 PORTAL |
0.0570 USD |
0.0531 USD |
0.0570 USD |
0.0538 USD |
| 2025-05-29 |
0.0596 USD |
17,386.6845 PORTAL |
0.0599 USD |
0.0590 USD |
0.0602 USD |
0.0590 USD |
| 2025-05-28 |
0.0612 USD |
10,207.7803 PORTAL |
0.0624 USD |
0.0611 USD |
0.0635 USD |
0.0613 USD |
| 2025-05-27 |
0.0623 USD |
45,097.3995 PORTAL |
0.0597 USD |
0.0597 USD |
0.0635 USD |
0.0626 USD |
| 2025-05-26 |
0.0610 USD |
16,479.4870 PORTAL |
0.0632 USD |
0.0600 USD |
0.0632 USD |
0.0601 USD |
| 2025-05-25 |
0.0588 USD |
39,783.0423 PORTAL |
0.0599 USD |
0.0584 USD |
0.0599 USD |
0.0593 USD |
| 2025-05-24 |
0.0619 USD |
14,879.8064 PORTAL |
0.0627 USD |
0.0613 USD |
0.0632 USD |
0.0632 USD |
| 2025-05-23 |
0.0681 USD |
520,007.4720 PORTAL |
0.0705 USD |
0.0642 USD |
0.0711 USD |
0.0642 USD |
| 2025-05-22 |
0.0685 USD |
104,491.0730 PORTAL |
0.0684 USD |
0.0673 USD |
0.0699 USD |
0.0684 USD |
| 2025-05-21 |
0.0668 USD |
54,465.5427 PORTAL |
0.0665 USD |
0.0651 USD |
0.0704 USD |
0.0663 USD |
| 2025-05-20 |
0.0668 USD |
16,287.2350 PORTAL |
0.0685 USD |
0.0650 USD |
0.0700 USD |
0.0657 USD |