시가총액 $2.49T
0.83%
볼륨 24시간 $87.39B
-20.2%
BTC % 59.5505%
-0.01%
ETH % 9.88648%
0.47%
코인
34.665
거래소
204
실시간
Portals (PORTALS) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Portals (PORTALS) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 252 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 |
|---|---|---|---|---|---|---|
| May-28 2026 | $0.005233 | $0.00520769 | $0.00531547 | $0.0052605 | $28,061 | - |
| May-27 2026 | $0.00526312 | $0.003697 | $0.00563028 | $0.004283 | $45,337 | - |
| May-26 2026 | $0.004299 | $0.004288 | $0.004383 | $0.004372 | $28,051 | - |
| May-25 2026 | $0.004406 | $0.004391 | $0.00453199 | $0.00451 | $27,945 | - |
| May-24 2026 | $0.004504 | $0.004482 | $0.004534 | $0.004511 | $28,055 | - |
| May-23 2026 | $0.00452 | $0.004459 | $0.004525 | $0.004478 | $27,956 | - |
| May-22 2026 | $0.00448165 | $0.00448165 | $0.00455961 | $0.00455961 | $63,807 | - |
| May-21 2026 | $0.00456602 | $0.00454629 | $0.00457276 | $0.00456653 | $72,815 | - |
| May-20 2026 | $0.00456229 | $0.00453293 | $0.00471263 | $0.00471263 | $84,801 | - |
| May-19 2026 | $0.00472455 | $0.0046539 | $0.0050261 | $0.0050261 | $112,185 | - |
| May-18 2026 | $0.00501829 | $0.00501829 | $0.00520728 | $0.00520728 | $96,799 | - |
| May-17 2026 | $0.00518696 | $0.00508405 | $0.0053186 | $0.00508552 | $99,270 | - |
| May-16 2026 | $0.00509608 | $0.00509271 | $0.00519009 | $0.0051799 | $92,078 | - |
| May-15 2026 | $0.00518129 | $0.00517546 | $0.0053079 | $0.00528655 | $104,394 | - |
| May-14 2026 | $0.00525126 | $0.00521999 | $0.00531191 | $0.00530547 | $107,773 | - |