Identifier on Kraken: PORTALUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-10 |
0.0711 USD |
7,225.1913 PORTAL |
0.0740 USD |
0.0689 USD |
0.0740 USD |
0.0689 USD |
| 2025-04-09 |
0.0704 USD |
31,915.8287 PORTAL |
0.0660 USD |
0.0660 USD |
0.0739 USD |
0.0736 USD |
| 2025-04-08 |
0.0687 USD |
40,833.0129 PORTAL |
0.0677 USD |
0.0669 USD |
0.0707 USD |
0.0669 USD |
| 2025-04-07 |
0.0677 USD |
74,511.9494 PORTAL |
0.0691 USD |
0.0622 USD |
0.0714 USD |
0.0698 USD |
| 2025-04-06 |
0.0720 USD |
44,581.0889 PORTAL |
0.0738 USD |
0.0693 USD |
0.0750 USD |
0.0693 USD |
| 2025-04-05 |
0.0770 USD |
9,176.8437 PORTAL |
0.0773 USD |
0.0756 USD |
0.0792 USD |
0.0756 USD |
| 2025-04-04 |
0.0737 USD |
12,329.3570 PORTAL |
0.0743 USD |
0.0731 USD |
0.0764 USD |
0.0735 USD |
| 2025-04-03 |
0.0706 USD |
105,642.3596 PORTAL |
0.0746 USD |
0.0700 USD |
0.0787 USD |
0.0736 USD |
| 2025-04-02 |
0.0751 USD |
200,896.6076 PORTAL |
0.0784 USD |
0.0721 USD |
0.0784 USD |
0.0721 USD |
| 2025-04-01 |
0.0843 USD |
2,162.8332 PORTAL |
0.0843 USD |
0.0835 USD |
0.0858 USD |
0.0835 USD |
| 2025-03-31 |
0.0827 USD |
19,646.7735 PORTAL |
0.0845 USD |
0.0804 USD |
0.0845 USD |
0.0804 USD |
| 2025-03-30 |
0.0000 USD |
0.0000 PORTAL |
0.0862 USD |
0.0862 USD |
0.0862 USD |
0.0862 USD |
| 2025-03-29 |
0.0881 USD |
919.4850 PORTAL |
0.0924 USD |
0.0862 USD |
0.0924 USD |
0.0862 USD |
| 2025-03-28 |
0.0925 USD |
87,596.4855 PORTAL |
0.0988 USD |
0.0902 USD |
0.0988 USD |
0.0902 USD |
| 2025-03-27 |
0.1027 USD |
2,309.4059 PORTAL |
0.1020 USD |
0.1006 USD |
0.1042 USD |
0.1007 USD |
| 2025-03-26 |
0.1048 USD |
6,066.7179 PORTAL |
0.1047 USD |
0.1047 USD |
0.1049 USD |
0.1049 USD |
| 2025-03-25 |
0.1026 USD |
17,877.4778 PORTAL |
0.0999 USD |
0.0999 USD |
0.1041 USD |
0.1041 USD |
| 2025-03-24 |
0.1013 USD |
22,183.8160 PORTAL |
0.0980 USD |
0.0980 USD |
0.1029 USD |
0.1017 USD |
| 2025-03-23 |
0.0967 USD |
221,251.5828 PORTAL |
0.1008 USD |
0.0965 USD |
0.1008 USD |
0.0973 USD |
| 2025-03-22 |
0.0979 USD |
1,457.1400 PORTAL |
0.0979 USD |
0.0979 USD |
0.0980 USD |
0.0980 USD |
| 2025-03-21 |
0.0950 USD |
32,353.4694 PORTAL |
0.0976 USD |
0.0949 USD |
0.0976 USD |
0.0949 USD |
| 2025-03-20 |
0.1003 USD |
9,715.6958 PORTAL |
0.1016 USD |
0.0977 USD |
0.1016 USD |
0.0986 USD |
| 2025-03-19 |
0.0985 USD |
40,417.5200 PORTAL |
0.0980 USD |
0.0972 USD |
0.0998 USD |
0.0997 USD |
| 2025-03-18 |
0.0965 USD |
30,494.8916 PORTAL |
0.0975 USD |
0.0945 USD |
0.0988 USD |
0.0969 USD |
| 2025-03-17 |
0.0946 USD |
6,763.6425 PORTAL |
0.0941 USD |
0.0938 USD |
0.0961 USD |
0.0946 USD |
| 2025-03-16 |
0.0926 USD |
2,494.4230 PORTAL |
0.0926 USD |
0.0926 USD |
0.0926 USD |
0.0926 USD |
| 2025-03-15 |
0.0959 USD |
23,016.8425 PORTAL |
0.0942 USD |
0.0942 USD |
0.0972 USD |
0.0972 USD |
| 2025-03-14 |
0.0942 USD |
17,910.7373 PORTAL |
0.0926 USD |
0.0926 USD |
0.0967 USD |
0.0967 USD |
| 2025-03-13 |
0.0940 USD |
12,512.7866 PORTAL |
0.0931 USD |
0.0931 USD |
0.0966 USD |
0.0949 USD |
| 2025-03-12 |
0.0904 USD |
29,077.6911 PORTAL |
0.0910 USD |
0.0878 USD |
0.0952 USD |
0.0922 USD |
| 2025-03-11 |
0.0881 USD |
107,629.2197 PORTAL |
0.0907 USD |
0.0834 USD |
0.0921 USD |
0.0921 USD |
| 2025-03-10 |
0.0956 USD |
96,164.3216 PORTAL |
0.0980 USD |
0.0888 USD |
0.1010 USD |
0.0909 USD |
| 2025-03-09 |
0.1021 USD |
14,278.0607 PORTAL |
0.1082 USD |
0.0935 USD |
0.1082 USD |
0.0955 USD |
| 2025-03-08 |
0.1101 USD |
9,120.1553 PORTAL |
0.1100 USD |
0.1096 USD |
0.1103 USD |
0.1102 USD |
| 2025-03-07 |
0.1123 USD |
18,702.4685 PORTAL |
0.1099 USD |
0.1086 USD |
0.1152 USD |
0.1137 USD |
| 2025-03-06 |
0.1158 USD |
51,589.3357 PORTAL |
0.1163 USD |
0.1119 USD |
0.1167 USD |
0.1129 USD |
| 2025-03-05 |
0.1167 USD |
40,621.2845 PORTAL |
0.1121 USD |
0.1121 USD |
0.1192 USD |
0.1139 USD |
| 2025-03-04 |
0.1100 USD |
31,224.0087 PORTAL |
0.1098 USD |
0.1077 USD |
0.1142 USD |
0.1077 USD |
| 2025-03-03 |
0.1331 USD |
16,981.4201 PORTAL |
0.1410 USD |
0.1229 USD |
0.1410 USD |
0.1229 USD |
| 2025-03-02 |
0.1365 USD |
39,980.3198 PORTAL |
0.1303 USD |
0.1278 USD |
0.1418 USD |
0.1414 USD |
| 2025-03-01 |
0.1321 USD |
33,944.4137 PORTAL |
0.1336 USD |
0.1270 USD |
0.1336 USD |
0.1270 USD |
| 2025-02-28 |
0.1321 USD |
102,503.4664 PORTAL |
0.1291 USD |
0.1254 USD |
0.1372 USD |
0.1372 USD |
| 2025-02-27 |
0.1355 USD |
30,968.3495 PORTAL |
0.1354 USD |
0.1338 USD |
0.1368 USD |
0.1338 USD |
| 2025-02-26 |
0.1244 USD |
116,085.0167 PORTAL |
0.1253 USD |
0.1221 USD |
0.1293 USD |
0.1234 USD |
| 2025-02-25 |
0.1198 USD |
46,259.0617 PORTAL |
0.1172 USD |
0.1131 USD |
0.1239 USD |
0.1235 USD |
| 2025-02-24 |
0.1288 USD |
121,396.8327 PORTAL |
0.1351 USD |
0.1197 USD |
0.1351 USD |
0.1211 USD |
| 2025-02-23 |
0.1401 USD |
28,888.4761 PORTAL |
0.1438 USD |
0.1376 USD |
0.1449 USD |
0.1391 USD |
| 2025-02-22 |
0.1426 USD |
22,108.1499 PORTAL |
0.1385 USD |
0.1385 USD |
0.1453 USD |
0.1436 USD |
| 2025-02-21 |
0.1477 USD |
68,025.0534 PORTAL |
0.1423 USD |
0.1364 USD |
0.1511 USD |
0.1364 USD |
| 2025-02-20 |
0.1400 USD |
28,399.9857 PORTAL |
0.1403 USD |
0.1384 USD |
0.1416 USD |
0.1413 USD |