時価総額 $2.65T
3.04%
ボリューム24h $110.40B
-35.67%
BTC % 51.75%
-0.15%
ETH % 15.35%
1.62%
硬貨
28.275
+4
取引所
885
最後の更新
54 秒 前
Portal (PORTAL) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jul-28 2024 | $0.37368 | $0.373673 | $0.396687 | $0.392033 | $5,998,049 | $88,099,447 |
| Jul-27 2024 | $0.398716 | $0.385524 | $0.404449 | $0.387054 | $11,191,278 | $93,856,847 |
| Jul-26 2024 | $0.386706 | $0.363885 | $0.390397 | $0.363885 | $9,122,082 | $90,835,025 |
| Jul-25 2024 | $0.363118 | $0.347093 | $0.373562 | $0.373562 | $11,363,830 | $85,124,150 |
| Jul-24 2024 | $0.375389 | $0.375389 | $0.402792 | $0.396862 | $8,476,586 | $87,855,400 |
| Jul-23 2024 | $0.396703 | $0.395153 | $0.427746 | $0.422738 | $11,365,586 | $92,650,260 |
| Jul-22 2024 | $0.419599 | $0.419599 | $0.457056 | $0.455224 | $11,144,964 | $97,845,014 |
| Jul-21 2024 | $0.454632 | $0.41648 | $0.459688 | $0.452446 | $12,120,708 | $105,775,378 |
| Jul-20 2024 | $0.45098 | $0.447401 | $0.473105 | $0.458908 | $10,925,105 | $104,763,961 |
| Jul-19 2024 | $0.458101 | $0.429524 | $0.458101 | $0.449321 | $11,241,152 | $106,196,880 |
| Jul-18 2024 | $0.449419 | $0.435648 | $0.468355 | $0.448768 | $17,231,786 | $103,881,751 |
| Jul-17 2024 | $0.444444 | $0.430883 | $0.451702 | $0.432496 | $13,742,273 | $102,448,094 |
| Jul-16 2024 | $0.428033 | $0.404552 | $0.4351 | $0.427783 | $12,679,465 | $98,414,770 |
| Jul-15 2024 | $0.424313 | $0.392454 | $0.424313 | $0.392454 | $9,916,567 | $97,177,038 |
| Jul-14 2024 | $0.392904 | $0.375958 | $0.393275 | $0.378379 | $7,391,248 | $89,621,404 |