Identifier on Kraken: PORTALUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |