Identifier on Kraken: PORTALUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-31 |
0.3053 USD |
1,256.3693 PORTAL |
0.3002 USD |
0.3002 USD |
0.3134 USD |
0.3057 USD |
| 2024-12-30 |
0.3124 USD |
78,471.4317 PORTAL |
0.3128 USD |
0.3000 USD |
0.3222 USD |
0.3142 USD |
| 2024-12-29 |
0.3179 USD |
5,009.3606 PORTAL |
0.3255 USD |
0.3129 USD |
0.3255 USD |
0.3137 USD |
| 2024-12-28 |
0.3191 USD |
4,275.5679 PORTAL |
0.3167 USD |
0.3120 USD |
0.3272 USD |
0.3272 USD |
| 2024-12-27 |
0.3185 USD |
15,750.8716 PORTAL |
0.3074 USD |
0.3060 USD |
0.3290 USD |
0.3161 USD |
| 2024-12-26 |
0.3073 USD |
23,114.5644 PORTAL |
0.3264 USD |
0.2990 USD |
0.3264 USD |
0.2990 USD |
| 2024-12-25 |
0.3323 USD |
17,019.3094 PORTAL |
0.3393 USD |
0.3263 USD |
0.3393 USD |
0.3263 USD |
| 2024-12-24 |
0.3394 USD |
11,922.5329 PORTAL |
0.3220 USD |
0.3220 USD |
0.3421 USD |
0.3406 USD |
| 2024-12-23 |
0.3107 USD |
8,641.0618 PORTAL |
0.2978 USD |
0.2972 USD |
0.3153 USD |
0.3051 USD |
| 2024-12-22 |
0.3046 USD |
18,939.0410 PORTAL |
0.3034 USD |
0.2899 USD |
0.3118 USD |
0.2977 USD |
| 2024-12-21 |
0.3155 USD |
32,601.2193 PORTAL |
0.3380 USD |
0.3078 USD |
0.3579 USD |
0.3096 USD |
| 2024-12-20 |
0.3016 USD |
61,228.0391 PORTAL |
0.3283 USD |
0.2804 USD |
0.3298 USD |
0.3298 USD |
| 2024-12-19 |
0.3349 USD |
58,522.1516 PORTAL |
0.3500 USD |
0.3046 USD |
0.3585 USD |
0.3119 USD |
| 2024-12-18 |
0.3698 USD |
45,676.8091 PORTAL |
0.3925 USD |
0.3397 USD |
0.3954 USD |
0.3624 USD |
| 2024-12-17 |
0.4189 USD |
165,311.6694 PORTAL |
0.4215 USD |
0.4000 USD |
0.4272 USD |
0.4073 USD |
| 2024-12-16 |
0.4545 USD |
158,254.4669 PORTAL |
0.4609 USD |
0.4213 USD |
0.4659 USD |
0.4396 USD |
| 2024-12-15 |
0.4342 USD |
141,577.5862 PORTAL |
0.4363 USD |
0.4151 USD |
0.4508 USD |
0.4342 USD |
| 2024-12-14 |
0.4516 USD |
45,203.9334 PORTAL |
0.4759 USD |
0.4330 USD |
0.4803 USD |
0.4335 USD |
| 2024-12-13 |
0.4797 USD |
184,005.2348 PORTAL |
0.4877 USD |
0.4531 USD |
0.4954 USD |
0.4784 USD |
| 2024-12-12 |
0.4931 USD |
55,270.8605 PORTAL |
0.4911 USD |
0.4804 USD |
0.5146 USD |
0.4830 USD |
| 2024-12-11 |
0.4629 USD |
45,746.8692 PORTAL |
0.4340 USD |
0.4294 USD |
0.4959 USD |
0.4882 USD |
| 2024-12-10 |
0.4400 USD |
82,098.8056 PORTAL |
0.4471 USD |
0.3998 USD |
0.4667 USD |
0.4413 USD |
| 2024-12-09 |
0.5006 USD |
168,801.6053 PORTAL |
0.5629 USD |
0.3750 USD |
0.5629 USD |
0.4652 USD |
| 2024-12-08 |
0.5573 USD |
18,403.3490 PORTAL |
0.5669 USD |
0.5436 USD |
0.5670 USD |
0.5656 USD |
| 2024-12-07 |
0.5527 USD |
130,207.2050 PORTAL |
0.5608 USD |
0.5444 USD |
0.5741 USD |
0.5634 USD |
| 2024-12-06 |
0.5616 USD |
199,540.9926 PORTAL |
0.5300 USD |
0.5300 USD |
0.5874 USD |
0.5551 USD |
| 2024-12-05 |
0.5021 USD |
447,828.1796 PORTAL |
0.5020 USD |
0.4778 USD |
0.5481 USD |
0.5201 USD |
| 2024-12-04 |
0.5147 USD |
399,878.2339 PORTAL |
0.5100 USD |
0.4940 USD |
0.5330 USD |
0.4973 USD |
| 2024-12-03 |
0.4780 USD |
92,794.5973 PORTAL |
0.4597 USD |
0.4426 USD |
0.5133 USD |
0.5039 USD |
| 2024-12-02 |
0.4323 USD |
229,534.1365 PORTAL |
0.4450 USD |
0.3587 USD |
0.4620 USD |
0.4620 USD |
| 2024-12-01 |
0.4523 USD |
267,071.1996 PORTAL |
0.4264 USD |
0.4128 USD |
0.4580 USD |
0.4451 USD |
| 2024-11-30 |
0.4283 USD |
76,557.2872 PORTAL |
0.4110 USD |
0.4110 USD |
0.4361 USD |
0.4284 USD |
| 2024-11-29 |
0.4052 USD |
47,822.7375 PORTAL |
0.3976 USD |
0.3877 USD |
0.4127 USD |
0.4104 USD |
| 2024-11-28 |
0.4051 USD |
65,129.7250 PORTAL |
0.3968 USD |
0.3865 USD |
0.4190 USD |
0.4020 USD |
| 2024-11-27 |
0.3800 USD |
57,722.1666 PORTAL |
0.3674 USD |
0.3674 USD |
0.3930 USD |
0.3930 USD |
| 2024-11-26 |
0.3615 USD |
64,311.2866 PORTAL |
0.3786 USD |
0.3443 USD |
0.3825 USD |
0.3575 USD |
| 2024-11-25 |
0.3787 USD |
291,551.6036 PORTAL |
0.3997 USD |
0.3392 USD |
0.3997 USD |
0.3781 USD |
| 2024-11-24 |
0.3783 USD |
223,153.7161 PORTAL |
0.3635 USD |
0.3462 USD |
0.4196 USD |
0.4062 USD |
| 2024-11-23 |
0.3433 USD |
161,282.5129 PORTAL |
0.3202 USD |
0.3201 USD |
0.3583 USD |
0.3558 USD |
| 2024-11-22 |
0.3074 USD |
503,538.9203 PORTAL |
0.3117 USD |
0.2944 USD |
0.3203 USD |
0.3203 USD |
| 2024-11-21 |
0.2957 USD |
114,288.1629 PORTAL |
0.2833 USD |
0.2762 USD |
0.3135 USD |
0.3129 USD |
| 2024-11-20 |
0.2959 USD |
56,992.6549 PORTAL |
0.2990 USD |
0.2799 USD |
0.3058 USD |
0.2894 USD |
| 2024-11-19 |
0.3147 USD |
274,724.4337 PORTAL |
0.3258 USD |
0.3022 USD |
0.3269 USD |
0.3022 USD |
| 2024-11-18 |
0.3266 USD |
70,895.7738 PORTAL |
0.3149 USD |
0.3147 USD |
0.3336 USD |
0.3313 USD |
| 2024-11-17 |
0.3212 USD |
63,150.3896 PORTAL |
0.3467 USD |
0.3110 USD |
0.3467 USD |
0.3110 USD |
| 2024-11-16 |
0.3341 USD |
135,430.9292 PORTAL |
0.3095 USD |
0.3086 USD |
0.3499 USD |
0.3402 USD |
| 2024-11-15 |
0.2964 USD |
121,445.6562 PORTAL |
0.3063 USD |
0.2927 USD |
0.3098 USD |
0.3086 USD |
| 2024-11-14 |
0.3139 USD |
41,983.2688 PORTAL |
0.3078 USD |
0.2960 USD |
0.3269 USD |
0.3103 USD |
| 2024-11-13 |
0.3132 USD |
148,013.3325 PORTAL |
0.3335 USD |
0.2936 USD |
0.3362 USD |
0.3091 USD |
| 2024-11-12 |
0.3456 USD |
578,951.8708 PORTAL |
0.3440 USD |
0.3124 USD |
0.3612 USD |
0.3223 USD |