시가총액 $3.98T
0.81%
볼륨 24시간 $582.68B
61.32%
BTC % 60%
0.13%
ETH % 9.14%
-0.32%
코인
32.417
+19
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 |
|---|---|---|---|---|---|---|
| Jul-13 2025 | $0.056854 | $0.055869 | $0.061677 | $0.0559 | $54,702,314 | $32,583,826 |
| Jul-12 2025 | $0.056961 | $0.052473 | $0.062223 | $0.062223 | $81,700,841 | $32,638,930 |
| Jul-11 2025 | $0.062293 | $0.044516 | $0.076523 | $0.0447 | $292,467,537 | $35,671,111 |
| Jul-10 2025 | $0.04461 | $0.039046 | $0.04461 | $0.040459 | $25,339,975 | $25,519,689 |
| Jul-09 2025 | $0.040318 | $0.036864 | $0.040951 | $0.038018 | $25,288,452 | $23,060,179 |
| Jul-08 2025 | $0.038135 | $0.03745 | $0.041339 | $0.041339 | $20,839,626 | $21,799,126 |
| Jul-07 2025 | $0.041728 | $0.038382 | $0.044067 | $0.038382 | $57,024,903 | $23,850,857 |
| Jul-06 2025 | $0.038821 | $0.037062 | $0.039658 | $0.039658 | $18,658,772 | $22,184,295 |
| Jul-05 2025 | $0.039736 | $0.03627 | $0.041877 | $0.037039 | $36,116,645 | $22,705,344 |
| Jul-04 2025 | $0.037016 | $0.03581 | $0.042502 | $0.040643 | $33,647,420 | $21,145,140 |
| Jul-03 2025 | $0.041354 | $0.034187 | $0.04487 | $0.034187 | $76,048,351 | $23,621,023 |
| Jul-02 2025 | $0.034497 | $0.033209 | $0.037535 | $0.033209 | $60,991,227 | $19,668,375 |
| Jul-01 2025 | $0.033186 | $0.028323 | $0.034044 | $0.029774 | $31,771,759 | $18,909,764 |
| Jun-30 2025 | $0.029706 | $0.028977 | $0.031458 | $0.031458 | $9,210,114 | $16,925,415 |
| Jun-29 2025 | $0.031778 | $0.029255 | $0.031778 | $0.030324 | $8,358,593 | $18,093,290 |