시가총액 $3.49T
-0.17%
볼륨 24시간 $278.14B
BTC % 54.85%
-0.4%
ETH % 11.08%
0.36%
코인
33.670
+3
거래소
885
마지막 업데이트
1 분 전에
Portal (PORTAL) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.019017 | $0.019017 | $0.020897 | $0.020897 | $7,056,778 | $11,122,770 |
| Nov-13 2025 | $0.020923 | $0.020499 | $0.022449 | $0.021778 | $6,372,907 | $12,237,385 |
| Nov-12 2025 | $0.021706 | $0.021361 | $0.023182 | $0.022157 | $6,337,044 | $12,694,808 |
| Nov-11 2025 | $0.022383 | $0.022237 | $0.025077 | $0.024665 | $7,052,301 | $13,090,396 |
| Nov-10 2025 | $0.024956 | $0.023952 | $0.024956 | $0.024373 | $6,091,351 | $14,595,242 |
| Nov-09 2025 | $0.024403 | $0.023516 | $0.025219 | $0.025219 | $7,464,036 | $14,271,792 |
| Nov-08 2025 | $0.025462 | $0.023614 | $0.025967 | $0.025065 | $16,368,240 | $14,890,841 |
| Nov-07 2025 | $0.0251 | $0.022537 | $0.025429 | $0.022674 | $10,490,250 | $14,678,393 |
| Nov-06 2025 | $0.022139 | $0.021569 | $0.022363 | $0.022363 | $8,653,841 | $12,947,060 |
| Nov-05 2025 | $0.022449 | $0.02162 | $0.022941 | $0.022414 | $12,357,077 | $13,128,095 |
| Nov-04 2025 | $0.022572 | $0.020835 | $0.030426 | $0.021555 | $24,518,141 | $13,200,266 |
| Nov-03 2025 | $0.021178 | $0.021178 | $0.025654 | $0.025654 | $10,373,854 | $12,383,930 |
| Nov-02 2025 | $0.025187 | $0.024221 | $0.025187 | $0.024461 | $4,767,639 | $14,708,370 |
| Nov-01 2025 | $0.024445 | $0.024033 | $0.025128 | $0.024406 | $5,177,216 | $14,274,860 |
| Oct-31 2025 | $0.024549 | $0.023004 | $0.024622 | $0.023004 | $6,227,113 | $14,326,827 |