Identifier on Kraken: PORTALUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-29 |
0.1927 USD |
27,587.1711 PORTAL |
0.1847 USD |
0.1847 USD |
0.2009 USD |
0.1996 USD |
| 2025-01-28 |
0.2002 USD |
73,438.2382 PORTAL |
0.2125 USD |
0.1958 USD |
0.2125 USD |
0.1958 USD |
| 2025-01-27 |
0.2012 USD |
365,969.5257 PORTAL |
0.2130 USD |
0.1886 USD |
0.2130 USD |
0.2103 USD |
| 2025-01-26 |
0.2235 USD |
12,363.0942 PORTAL |
0.2234 USD |
0.2215 USD |
0.2285 USD |
0.2237 USD |
| 2025-01-25 |
0.2193 USD |
167,287.3335 PORTAL |
0.2206 USD |
0.2139 USD |
0.2253 USD |
0.2243 USD |
| 2025-01-24 |
0.2360 USD |
68,332.8054 PORTAL |
0.2294 USD |
0.2253 USD |
0.2394 USD |
0.2322 USD |
| 2025-01-23 |
0.2318 USD |
13,127.2155 PORTAL |
0.2376 USD |
0.2267 USD |
0.2399 USD |
0.2267 USD |
| 2025-01-22 |
0.2414 USD |
93,294.8899 PORTAL |
0.2471 USD |
0.2395 USD |
0.2471 USD |
0.2395 USD |
| 2025-01-21 |
0.2357 USD |
93,774.8565 PORTAL |
0.2351 USD |
0.2280 USD |
0.2512 USD |
0.2512 USD |
| 2025-01-20 |
0.2416 USD |
186,615.3463 PORTAL |
0.2356 USD |
0.2220 USD |
0.2635 USD |
0.2418 USD |
| 2025-01-19 |
0.2576 USD |
155,062.3107 PORTAL |
0.2726 USD |
0.2348 USD |
0.2726 USD |
0.2374 USD |
| 2025-01-18 |
0.2700 USD |
67,180.2572 PORTAL |
0.3017 USD |
0.2635 USD |
0.3017 USD |
0.2635 USD |
| 2025-01-17 |
0.2850 USD |
18,652.5806 PORTAL |
0.2782 USD |
0.2781 USD |
0.2930 USD |
0.2930 USD |
| 2025-01-16 |
0.2793 USD |
77,043.6888 PORTAL |
0.2846 USD |
0.2733 USD |
0.2869 USD |
0.2796 USD |
| 2025-01-15 |
0.2681 USD |
251,658.3049 PORTAL |
0.2710 USD |
0.2586 USD |
0.2811 USD |
0.2811 USD |
| 2025-01-14 |
0.2594 USD |
22,251.6068 PORTAL |
0.2504 USD |
0.2504 USD |
0.2619 USD |
0.2614 USD |
| 2025-01-13 |
0.2438 USD |
58,569.6042 PORTAL |
0.2670 USD |
0.2326 USD |
0.2670 USD |
0.2409 USD |
| 2025-01-12 |
0.2716 USD |
20,390.6677 PORTAL |
0.2738 USD |
0.2675 USD |
0.2742 USD |
0.2742 USD |
| 2025-01-11 |
0.2729 USD |
35,872.4635 PORTAL |
0.2791 USD |
0.2717 USD |
0.2810 USD |
0.2745 USD |
| 2025-01-10 |
0.2740 USD |
66,403.9880 PORTAL |
0.2720 USD |
0.2713 USD |
0.2828 USD |
0.2795 USD |
| 2025-01-09 |
0.2786 USD |
10,308.6447 PORTAL |
0.2901 USD |
0.2705 USD |
0.2901 USD |
0.2770 USD |
| 2025-01-08 |
0.2960 USD |
81,382.3124 PORTAL |
0.3082 USD |
0.2803 USD |
0.3082 USD |
0.2803 USD |
| 2025-01-07 |
0.3309 USD |
16,970.1142 PORTAL |
0.3557 USD |
0.3121 USD |
0.3557 USD |
0.3141 USD |
| 2025-01-06 |
0.3644 USD |
10,768.0582 PORTAL |
0.3515 USD |
0.3515 USD |
0.3701 USD |
0.3627 USD |
| 2025-01-05 |
0.3530 USD |
75,841.3469 PORTAL |
0.3546 USD |
0.3478 USD |
0.3546 USD |
0.3478 USD |
| 2025-01-04 |
0.3567 USD |
12,976.7479 PORTAL |
0.3519 USD |
0.3513 USD |
0.3646 USD |
0.3575 USD |
| 2025-01-03 |
0.3414 USD |
187,595.1700 PORTAL |
0.3299 USD |
0.3299 USD |
0.3549 USD |
0.3536 USD |
| 2025-01-02 |
0.3350 USD |
7,792.5310 PORTAL |
0.3192 USD |
0.3190 USD |
0.3399 USD |
0.3331 USD |
| 2025-01-01 |
0.3024 USD |
15,581.4620 PORTAL |
0.3090 USD |
0.2977 USD |
0.3136 USD |
0.3136 USD |