Market Cap $2.16T
-1.43%
Volume 24h $109.41B
-13.89%
BTC % 52.83%
0.22%
ETH % 13.63%
-1.68%
Coins
28.677
+12
Exchanges
885
Last update
19 Seconds ago
Portal (PORTAL) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Sep-02 2024 | $0.255506 | $0.23217 | $0.255593 | $0.23217 | $9,667,755 | $70,110,184 |
| Sep-01 2024 | $0.231427 | $0.231427 | $0.247631 | $0.247631 | $7,450,278 | $62,873,534 |
| Aug-31 2024 | $0.247166 | $0.243897 | $0.255683 | $0.254479 | $5,917,503 | $67,044,521 |
| Aug-30 2024 | $0.253607 | $0.241245 | $0.257157 | $0.251116 | $9,840,255 | $68,732,781 |
| Aug-29 2024 | $0.251898 | $0.248874 | $0.269446 | $0.258596 | $9,771,955 | $67,992,799 |
| Aug-28 2024 | $0.254979 | $0.253612 | $0.271776 | $0.262825 | $12,404,237 | $68,447,920 |
| Aug-27 2024 | $0.263075 | $0.263075 | $0.302135 | $0.298967 | $12,724,581 | $70,551,418 |
| Aug-26 2024 | $0.297288 | $0.296331 | $0.337383 | $0.337383 | $15,136,661 | $79,527,933 |
| Aug-25 2024 | $0.339892 | $0.321348 | $0.343206 | $0.335884 | $17,355,853 | $90,701,367 |
| Aug-24 2024 | $0.33265 | $0.310496 | $0.344021 | $0.314353 | $19,770,585 | $88,642,931 |
| Aug-23 2024 | $0.313724 | $0.283904 | $0.315362 | $0.284501 | $14,471,539 | $83,405,260 |
| Aug-22 2024 | $0.282619 | $0.28121 | $0.288723 | $0.288723 | $7,686,233 | $74,979,603 |
| Aug-21 2024 | $0.290649 | $0.277539 | $0.293941 | $0.284816 | $10,828,483 | $76,990,402 |
| Aug-20 2024 | $0.28523 | $0.270407 | $0.286595 | $0.274008 | $12,198,795 | $75,411,834 |
| Aug-19 2024 | $0.272273 | $0.264968 | $0.291897 | $0.265492 | $20,963,524 | $71,915,727 |