時価総額 $2.25T
-1.64%
ボリューム24h $119.96B
-3.9%
BTC % 52.24%
-0.42%
ETH % 13.91%
-0.35%
硬貨
28.538
+20
取引所
885
最後の更新
3 分 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 |
|---|---|---|---|---|---|---|
| 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 |
| Aug-18 2024 | $0.271782 | $0.250924 | $0.283546 | $0.254335 | $16,873,789 | $71,555,353 |
| Aug-17 2024 | $0.251638 | $0.241948 | $0.252757 | $0.242694 | $6,010,750 | $66,119,884 |
| Aug-16 2024 | $0.244321 | $0.23912 | $0.249445 | $0.248237 | $7,825,101 | $63,232,068 |
| Aug-15 2024 | $0.248406 | $0.246503 | $0.267695 | $0.263674 | $7,923,541 | $64,289,306 |
| Aug-14 2024 | $0.264309 | $0.25894 | $0.27348 | $0.27348 | $7,475,421 | $68,404,983 |
| Aug-13 2024 | $0.273565 | $0.266718 | $0.280799 | $0.276532 | $11,052,621 | $70,800,379 |
| Aug-12 2024 | $0.272141 | $0.247786 | $0.276227 | $0.250441 | $11,118,849 | $70,431,988 |
| Aug-11 2024 | $0.246391 | $0.246391 | $0.277267 | $0.272742 | $7,650,743 | $63,767,626 |
| Aug-10 2024 | $0.272847 | $0.265978 | $0.274272 | $0.269533 | $5,720,974 | $70,614,685 |
| Aug-09 2024 | $0.267287 | $0.263732 | $0.276162 | $0.276162 | $8,666,224 | $69,175,780 |
| Aug-08 2024 | $0.27805 | $0.243648 | $0.27805 | $0.243648 | $9,687,058 | $71,915,494 |
| Aug-07 2024 | $0.245308 | $0.242259 | $0.263763 | $0.248172 | $10,208,063 | $59,851,570 |
| Aug-06 2024 | $0.251231 | $0.230421 | $0.255242 | $0.230421 | $10,860,638 | $61,207,275 |