Identifier on Kraken: PORTALUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-19 |
0.0696 USD |
55,107.3554 PORTAL |
0.0756 USD |
0.0681 USD |
0.0776 USD |
0.0695 USD |
| 2025-05-18 |
0.0803 USD |
410,518.9767 PORTAL |
0.0850 USD |
0.0720 USD |
0.0935 USD |
0.0752 USD |
| 2025-05-17 |
0.0721 USD |
294,366.5542 PORTAL |
0.0701 USD |
0.0669 USD |
0.0834 USD |
0.0735 USD |
| 2025-05-16 |
0.0617 USD |
245,134.8049 PORTAL |
0.0565 USD |
0.0565 USD |
0.0685 USD |
0.0682 USD |
| 2025-05-15 |
0.0562 USD |
144,507.0150 PORTAL |
0.0621 USD |
0.0544 USD |
0.0624 USD |
0.0545 USD |
| 2025-05-14 |
0.0630 USD |
205,521.3519 PORTAL |
0.0676 USD |
0.0624 USD |
0.0685 USD |
0.0625 USD |
| 2025-05-13 |
0.0622 USD |
53,331.1209 PORTAL |
0.0642 USD |
0.0591 USD |
0.0649 USD |
0.0637 USD |
| 2025-05-12 |
0.0659 USD |
127,602.8900 PORTAL |
0.0633 USD |
0.0619 USD |
0.0700 USD |
0.0654 USD |
| 2025-05-11 |
0.0654 USD |
78,059.1437 PORTAL |
0.0679 USD |
0.0619 USD |
0.0679 USD |
0.0638 USD |
| 2025-05-10 |
0.0658 USD |
57,107.0422 PORTAL |
0.0655 USD |
0.0640 USD |
0.0672 USD |
0.0652 USD |
| 2025-05-09 |
0.0618 USD |
138,694.2609 PORTAL |
0.0616 USD |
0.0610 USD |
0.0642 USD |
0.0630 USD |
| 2025-05-08 |
0.0585 USD |
168,213.6844 PORTAL |
0.0568 USD |
0.0560 USD |
0.0613 USD |
0.0575 USD |
| 2025-05-07 |
0.0630 USD |
585,412.0075 PORTAL |
0.0730 USD |
0.0561 USD |
0.0742 USD |
0.0575 USD |
| 2025-05-06 |
0.0758 USD |
208,201.8872 PORTAL |
0.0788 USD |
0.0747 USD |
0.0791 USD |
0.0765 USD |
| 2025-05-05 |
0.0780 USD |
205,342.7990 PORTAL |
0.0815 USD |
0.0768 USD |
0.0815 USD |
0.0779 USD |
| 2025-05-04 |
0.0000 USD |
0.0000 PORTAL |
0.0818 USD |
0.0818 USD |
0.0818 USD |
0.0818 USD |
| 2025-05-03 |
0.0856 USD |
8,958.6587 PORTAL |
0.0882 USD |
0.0813 USD |
0.0882 USD |
0.0818 USD |
| 2025-05-02 |
0.0885 USD |
4,655.4674 PORTAL |
0.0891 USD |
0.0879 USD |
0.0895 USD |
0.0895 USD |
| 2025-05-01 |
0.0912 USD |
12,559.5146 PORTAL |
0.0910 USD |
0.0895 USD |
0.0916 USD |
0.0916 USD |
| 2025-04-30 |
0.0884 USD |
1,094,260.4850 PORTAL |
0.0862 USD |
0.0852 USD |
0.0900 USD |
0.0890 USD |
| 2025-04-29 |
0.0920 USD |
2,146.9400 PORTAL |
0.0906 USD |
0.0906 USD |
0.0927 USD |
0.0927 USD |
| 2025-04-28 |
0.0882 USD |
168,731.4958 PORTAL |
0.0877 USD |
0.0858 USD |
0.0908 USD |
0.0868 USD |
| 2025-04-27 |
0.0904 USD |
18,443.2545 PORTAL |
0.0903 USD |
0.0895 USD |
0.0905 USD |
0.0899 USD |
| 2025-04-26 |
0.1001 USD |
6,261.3033 PORTAL |
0.1014 USD |
0.0969 USD |
0.1014 USD |
0.0969 USD |
| 2025-04-25 |
0.0954 USD |
7,083.0982 PORTAL |
0.0952 USD |
0.0952 USD |
0.0972 USD |
0.0971 USD |
| 2025-04-24 |
0.0896 USD |
566.5340 PORTAL |
0.0896 USD |
0.0896 USD |
0.0896 USD |
0.0896 USD |
| 2025-04-23 |
0.0958 USD |
49,600.0141 PORTAL |
0.0922 USD |
0.0915 USD |
0.0992 USD |
0.0954 USD |
| 2025-04-22 |
0.0935 USD |
71,836.3115 PORTAL |
0.0907 USD |
0.0872 USD |
0.0988 USD |
0.0907 USD |
| 2025-04-21 |
0.0865 USD |
78,075.5440 PORTAL |
0.0847 USD |
0.0847 USD |
0.0960 USD |
0.0950 USD |
| 2025-04-20 |
0.0851 USD |
21,986.9318 PORTAL |
0.0825 USD |
0.0811 USD |
0.0860 USD |
0.0838 USD |
| 2025-04-19 |
0.0797 USD |
8,691.2956 PORTAL |
0.0750 USD |
0.0750 USD |
0.0823 USD |
0.0815 USD |
| 2025-04-18 |
0.0738 USD |
4,904.8025 PORTAL |
0.0745 USD |
0.0729 USD |
0.0745 USD |
0.0729 USD |
| 2025-04-17 |
0.0702 USD |
3,485.1115 PORTAL |
0.0697 USD |
0.0688 USD |
0.0721 USD |
0.0721 USD |
| 2025-04-16 |
0.0693 USD |
3,924.8835 PORTAL |
0.0707 USD |
0.0672 USD |
0.0707 USD |
0.0672 USD |
| 2025-04-15 |
0.0739 USD |
14,284.1253 PORTAL |
0.0737 USD |
0.0716 USD |
0.0745 USD |
0.0716 USD |
| 2025-04-14 |
0.0734 USD |
70,203.9661 PORTAL |
0.0716 USD |
0.0700 USD |
0.0735 USD |
0.0700 USD |
| 2025-04-13 |
0.0756 USD |
12,987.2620 PORTAL |
0.0765 USD |
0.0748 USD |
0.0765 USD |
0.0748 USD |
| 2025-04-12 |
0.0769 USD |
9,138.9144 PORTAL |
0.0748 USD |
0.0748 USD |
0.0779 USD |
0.0779 USD |
| 2025-04-11 |
0.0719 USD |
834.9670 PORTAL |
0.0719 USD |
0.0719 USD |
0.0719 USD |
0.0719 USD |