Portal(PORTAL)Today
$0.0559
1 years ago
$0.445122
Portal Price History (PORTAL)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | $0.057 | $0.0599 | $0.0546 | $0.0569 | $1.728M |
2025-07-16 | $0.055884 | $0.0598 | $0.0548 | $0.0571 | $1.905M |
2025-07-15 | $0.0564 | $0.057 | $0.0525 | $0.0559 | $1.700M |
2025-07-14 | $0.0615 | $0.0621 | $0.0551 | $0.0564 | $2.601M |
2025-07-13 | $0.053288 | $0.0631 | $0.0529 | $0.0604 | $4.725M |
2025-07-12 | $0.071177 | $0.0738 | $0.0521 | $0.053 | $11.954M |
2025-07-11 | $0.039839 | $0.0843 | $0.0382 | $0.0707 | $21.654M |
2025-07-10 | $0.040230 | $0.0421 | $0.0389 | $0.04 | $1.039M |
2025-07-09 | $0.037576 | $0.0424 | $0.0367 | $0.0403 | $632.810K |
2025-07-09 | -- | $0.0428 | $0.0371 | -- | -- |
2025-07-07 | $0.038400 | $0.0456 | $0.0383 | $0.0396 | $1.130M |
2025-07-06 | $0.041377 | $0.0428 | $0.0367 | $0.0384 | $596.361K |
2025-07-05 | $0.037266 | $0.0424 | $0.0356 | $0.0414 | $675.006K |
2025-07-04 | $0.043722 | $0.0453 | $0.0371 | $0.0372 | $1.074M |
2025-07-03 | $0.033519 | $0.0452 | $0.0332 | $0.0436 | $1.274M |
2025-07-02 | $0.030385 | $0.0397 | $0.0293 | $0.0337 | $1.495M |
2025-07-01 | $0.029295 | $0.0306 | $0.0281 | $0.0304 | $435.826K |
2025-06-30 | $0.029378 | $0.032 | $0.0289 | $0.0294 | $440.850K |
2025-06-29 | $0.029843 | $0.0307 | $0.0289 | $0.0294 | $408.620K |
2025-06-28 | $0.031320 | $0.0319 | $0.0287 | $0.0296 | $467.757K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
Portal(PORTAL)
