Portal(PORTAL)Heute
$0.0558
vor 1 Jahren
$0.266457
Portal Preisverlauf
(PORTAL)Zeitraum: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.045528 | $0.0506 | $0.0452 | $0.047792 | $19.134M |
2025-09-11 | $0.045862 | $0.0488 | $0.0442 | $0.045551 | $16.468M |
2025-09-10 | $0.042679 | $0.0486 | $0.0416 | $0.045846 | $24.595M |
2025-09-09 | $0.043665 | $0.0458 | $0.042 | $0.042782 | $9.741M |
2025-09-08 | $0.042200 | $0.0443 | $0.0413 | $0.043979 | $9.483M |
2025-09-07 | $0.040345 | $0.0445 | $0.0402 | $0.042264 | $11.154M |
2025-09-06 | $0.040797 | $0.0414 | $0.04 | $0.040382 | $6.043M |
2025-09-05 | $0.039622 | $0.0425 | $0.0384 | $0.040716 | $9.064M |
2025-09-04 | $0.042325 | $0.0427 | $0.0389 | $0.0393 | $253.616K |
2025-09-03 | $0.040827 | $0.0429 | $0.0405 | $0.042478 | $8.273M |
2025-09-02 | $0.040845 | $0.0426 | $0.0389 | $0.041 | $313.573K |
2025-09-01 | $0.043069 | $0.0439 | $0.0404 | $0.040704 | $7.729M |
2025-08-31 | $0.044578 | $0.0449 | $0.0427 | $0.043089 | $6.782M |
2025-08-30 | $0.042604 | $0.045 | $0.0411 | $0.044692 | $7.444M |
2025-08-29 | $0.043756 | $0.0459 | $0.041 | $0.042484 | $11.316M |
2025-08-28 | $0.043210 | $0.0449 | $0.0422 | $0.043712 | $8.546M |
2025-08-27 | $0.040971 | $0.045 | $0.0411 | $0.043323 | $11.692M |
2025-08-26 | $0.042035 | $0.0424 | $0.0389 | $0.041016 | $14.161M |
2025-08-25 | $0.044627 | $0.0478 | $0.0417 | $0.0418 | $467.495K |
2025-08-24 | $0.045486 | $0.0464 | $0.0432 | $0.044665 | $6.570M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-13
Portal(PORTAL)
