Market Cap $2.47T
6.06%
Volume 24h $136.90B
-2.65%
BTC % 50.63%
1.08%
ETH % 15.18%
-1.18%
Coins
26.966
+6
Exchanges
885
Last update
35 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 |
|---|---|---|---|---|---|---|
| May-03 2024 | $0.841331 | $0.783096 | $0.841331 | $0.817844 | $17,269,334 | $153,228,234 |
| May-02 2024 | $0.826011 | $0.769403 | $0.83292 | $0.794526 | $16,956,830 | $149,558,334 |
| May-01 2024 | $0.798667 | $0.74921 | $0.815037 | $0.815037 | $21,548,017 | $144,271,051 |
| Apr-30 2024 | $0.809339 | $0.773564 | $0.891273 | $0.878777 | $20,252,617 | $145,377,574 |
| Apr-29 2024 | $0.891915 | $0.852474 | $0.904022 | $0.901636 | $18,420,852 | $158,764,134 |
| Apr-28 2024 | $0.897854 | $0.897854 | $0.949718 | $0.911167 | $15,258,726 | $158,003,161 |
| Apr-27 2024 | $0.901548 | $0.863205 | $0.916951 | $0.893858 | $16,189,716 | $158,320,983 |
| Apr-26 2024 | $0.885491 | $0.885491 | $0.942747 | $0.942747 | $19,693,396 | $154,607,915 |
| Apr-25 2024 | $0.932217 | $0.908684 | $0.97154 | $0.956452 | $23,070,436 | $162,269,984 |
| Apr-24 2024 | $0.951203 | $0.951203 | $1.0952 | $1.0582 | $26,532,637 | $164,535,558 |
| Apr-23 2024 | $1.0477 | $1.0114 | $1.0923 | $1.0696 | $23,734,506 | $180,621,741 |
| Apr-22 2024 | $1.0782 | $1.0381 | $1.1055 | $1.0570 | $22,514,397 | $185,135,182 |
| Apr-21 2024 | $1.0434 | $1.0272 | $1.0942 | $1.0928 | $17,631,562 | $178,446,754 |
| Apr-20 2024 | $1.0951 | $0.985928 | $1.1069 | $0.997 | $19,813,671 | $186,861,682 |
| Apr-19 2024 | $0.988387 | $0.891797 | $1.0323 | $0.962084 | $27,520,970 | $168,279,372 |