Portal (PORTAL) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Portal (PORTAL) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Portal 的交易价格为 $0.02，24 小时波动区间为 $0.02–$0.02，成交量为 $4.83M。下表让您逐日追踪价格走势。
Open
$0.02
High
$0.02
Low
$0.02
Volume (24h)
$4.83M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | ++7.09% | $4.83M | — | — |
| Oct 5, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +0.00% | $24.04M | $453.23K | $12.06M |
| Oct 4, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +6.01% | $471.91M | $9.12M | $234.74M |
| Oct 3, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -1.77% | $87.28M | $1.57M | $41.27M |
| Oct 2, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +0.67% | $153.01M | $2.72M | $72.5M |
| Oct 1, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +6.70% | $283.02M | $5.07M | $135.27M |
| Sep 30, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -1.29% | $94.35M | $1.62M | $42.65M |
| Sep 29, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +1.60% | $131.61M | $2.26M | $63.82M |
| Sep 28, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -4.16% | $134.81M | $2.26M | $64.48M |
| Sep 27, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -2.33% | $89.46M | $1.6M | $43.74M |
| Sep 26, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -2.70% | $85.95M | $1.57M | $42.15M |
| Sep 25, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +3.18% | $118.81M | $2.15M | $57.99M |
| Sep 24, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -0.99% | $189.15M | $3.39M | $95.9M |
| Sep 23, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -9.55% | $270.37M | $5.04M | $123.54M |
| Sep 22, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +1.57% | $182.74M | $3.67M | $91.85M |
| Sep 21, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +2.39% | $252.09M | $5.07M | $124.18M |
| Sep 20, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +0.00% | $198.55M | $3.8M | $94.55M |
| Sep 19, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +6.29% | $213.17M | $4M | $110.48M |
| Sep 18, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +0.84% | $258.84M | $4.65M | $117.55M |
| Sep 17, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -4.67% | $212.51M | $3.9M | $98.25M |
| Sep 16, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -0.95% | $183.84M | $3.37M | $87.44M |
| Sep 15, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +5.32% | $219.55M | $4.1M | $112.98M |
| Sep 14, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -3.48% | $216.78M | $3.99M | $105.26M |
| Sep 13, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +3.38% | $333.51M | $6.23M | $159.2M |
| Sep 12, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +2.44% | $179.97M | $3.21M | $92.14M |
| Sep 11, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +5.44% | $203.03M | $3.48M | $101.74M |
| Sep 10, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -4.68% | $389.16M | $6.68M | $191.3M |
| Sep 9, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +7.34% | $701.22M | $12.29M | $327.02M |
| Sep 8, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | -3.83% | $169.67M | $2.79M | $82.56M |
| Sep 7, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +0.18% | $173.88M | $2.94M | $84.69M |
| Sep 6, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | +2.48% | $222.13M | $3.74M | $102.85M |
Portal Historical Data FAQ
Portal 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Portal 真实的每日交易历史。
PORTAL 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 PORTAL 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Portal 的 24 小时区间是多少？expand_more
过去 24 小时 Portal 在 $0.02–$0.02 之间交易，当前价格为 $0.02。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。