Identifier on Kraken: PORTALUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-19 |
0.1368 USD |
123,670.1990 PORTAL |
0.1343 USD |
0.1343 USD |
0.1397 USD |
0.1361 USD |
| 2025-02-18 |
0.1359 USD |
100,256.1471 PORTAL |
0.1435 USD |
0.1299 USD |
0.1435 USD |
0.1299 USD |
| 2025-02-17 |
0.1479 USD |
10,729.4677 PORTAL |
0.1479 USD |
0.1401 USD |
0.1498 USD |
0.1401 USD |
| 2025-02-16 |
0.1490 USD |
13,968.8716 PORTAL |
0.1439 USD |
0.1435 USD |
0.1508 USD |
0.1451 USD |
| 2025-02-15 |
0.1497 USD |
12,692.5848 PORTAL |
0.1495 USD |
0.1484 USD |
0.1511 USD |
0.1492 USD |
| 2025-02-14 |
0.1525 USD |
17,122.7482 PORTAL |
0.1490 USD |
0.1490 USD |
0.1551 USD |
0.1543 USD |
| 2025-02-13 |
0.1473 USD |
108,701.6561 PORTAL |
0.1538 USD |
0.1436 USD |
0.1539 USD |
0.1468 USD |
| 2025-02-12 |
0.1437 USD |
97,936.9743 PORTAL |
0.1406 USD |
0.1342 USD |
0.1514 USD |
0.1503 USD |
| 2025-02-11 |
0.1375 USD |
163,657.1231 PORTAL |
0.1409 USD |
0.1338 USD |
0.1454 USD |
0.1356 USD |
| 2025-02-10 |
0.1334 USD |
34,279.2336 PORTAL |
0.1265 USD |
0.1261 USD |
0.1364 USD |
0.1361 USD |
| 2025-02-09 |
0.1352 USD |
18,399.2137 PORTAL |
0.1369 USD |
0.1270 USD |
0.1398 USD |
0.1270 USD |
| 2025-02-08 |
0.1373 USD |
13,817.6483 PORTAL |
0.1303 USD |
0.1272 USD |
0.1385 USD |
0.1380 USD |
| 2025-02-07 |
0.1318 USD |
32,596.3569 PORTAL |
0.1275 USD |
0.1270 USD |
0.1394 USD |
0.1277 USD |
| 2025-02-06 |
0.1326 USD |
27,361.9483 PORTAL |
0.1387 USD |
0.1267 USD |
0.1394 USD |
0.1275 USD |
| 2025-02-05 |
0.1401 USD |
148,399.0320 PORTAL |
0.1401 USD |
0.1356 USD |
0.1430 USD |
0.1364 USD |
| 2025-02-04 |
0.1465 USD |
341,576.1788 PORTAL |
0.1488 USD |
0.1351 USD |
0.1504 USD |
0.1383 USD |
| 2025-02-03 |
0.1302 USD |
195,480.2597 PORTAL |
0.1400 USD |
0.1111 USD |
0.1503 USD |
0.1503 USD |
| 2025-02-02 |
0.1722 USD |
40,538.4210 PORTAL |
0.1870 USD |
0.1520 USD |
0.1870 USD |
0.1619 USD |
| 2025-02-01 |
0.2054 USD |
38,893.8186 PORTAL |
0.2100 USD |
0.1985 USD |
0.2129 USD |
0.1987 USD |
| 2025-01-31 |
0.2138 USD |
49,924.3327 PORTAL |
0.2047 USD |
0.2002 USD |
0.2197 USD |
0.2091 USD |
| 2025-01-30 |
0.1985 USD |
101,976.6808 PORTAL |
0.1978 USD |
0.1977 USD |
0.2064 USD |
0.2064 USD |