시가총액 $2.26T
1.44%
볼륨 24시간 $69.29B
-1.38%
BTC % 59.0101%
0.54%
ETH % 10.2813%
-0.14%
코인
34.665
거래소
204
실시간
Portal (PORTAL) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Portal (PORTAL) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 873 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $0.0106 | $0.01043 | $0.01088 | $0.01057 | $562,159 | $9,262,193 |
| Jul-19 2026 | $0.01054 | $0.01053 | $0.01105 | $0.01081 | $865,605 | $9,209,766 |
| Jul-18 2026 | $0.01082 | $0.01066 | $0.01106 | $0.01089 | $484,805 | $9,454,427 |
| Jul-17 2026 | $0.0109 | $0.01064 | $0.01132 | $0.01095 | $1,518,093 | $9,524,331 |
| Jul-16 2026 | $0.01095 | $0.01083 | $0.01132 | $0.01128 | $636,760 | $9,568,020 |
| Jul-15 2026 | $0.01126 | $0.01085 | $0.01134 | $0.01112 | $750,615 | $9,838,896 |
| Jul-14 2026 | $0.01114 | $0.01074 | $0.01118 | $0.01093 | $472,300 | $9,734,041 |
| Jul-13 2026 | $0.01089 | $0.01081 | $0.0116 | $0.01142 | $493,984 | $9,515,593 |
| Jul-12 2026 | $0.01143 | $0.0114 | $0.01214 | $0.01166 | $736,584 | $9,987,440 |
| Jul-11 2026 | $0.01172 | $0.01138 | $0.01231 | $0.01139 | $2,478,144 | $10,240,840 |
| Jul-10 2026 | $0.01139 | $0.01132 | $0.01182 | $0.01154 | $532,175 | $9,952,489 |
| Jul-09 2026 | $0.0115 | $0.01129 | $0.01168 | $0.01158 | $598,477 | $10,048,606 |
| Jul-08 2026 | $0.01153 | $0.01134 | $0.01203 | $0.01197 | $1,201,440 | $10,074,819 |
| Jul-07 2026 | $0.01188 | $0.0118 | $0.01274 | $0.0126 | $994,048 | $10,380,647 |
| Jul-06 2026 | $0.01257 | $0.0122 | $0.01273 | $0.01265 | $1,228,782 | $10,983,563 |