Portal
PORTAL
Rank #1498
$0.0191
Updated 2 months ago
Market Cap
$11.44M
24h Volume
$10.86M
Avg Volume (6m)
$10.07M
24h High/Low
$0.0197
$0.0180
$0.0180
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Solana Ecosystem
Gaming (GameFi)
Gaming Platform
Chains
Ethereum
0x1bbe973bef3a977...
Solana
FMQjDvT1GztVxdvYg...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0191 | $0.0197 | $0.0180 | $0.0191 | $10.86M | $11.44M |
| Dec 2, 2025 | $0.0211 | $0.0211 | $0.0180 | $0.0190 | $10.53M | $11.67M |
| Dec 1, 2025 | $0.0227 | $0.0227 | $0.0211 | $0.0212 | $23.71M | $13.03M |
| Nov 30, 2025 | $0.0195 | $0.0227 | $0.0195 | $0.0225 | $29.18M | $12.68M |
| Nov 29, 2025 | $0.0189 | $0.0216 | $0.0188 | $0.0199 | $7.40M | $11.69M |
| Nov 28, 2025 | $0.0192 | $0.0193 | $0.0187 | $0.0189 | $4.06M | $11.36M |
| Nov 27, 2025 | $0.0187 | $0.0193 | $0.0185 | $0.0191 | $4.50M | $11.25M |
| Nov 26, 2025 | $0.0186 | $0.0189 | $0.0180 | $0.0187 | $4.26M | $10.98M |
| Nov 25, 2025 | $0.0190 | $0.0190 | $0.0182 | $0.0184 | $4.52M | $11.07M |
| Nov 24, 2025 | $0.0185 | $0.0193 | $0.0180 | $0.0190 | $5.02M | $11.06M |
| Nov 23, 2025 | $0.0178 | $0.0188 | $0.0177 | $0.0188 | $4.88M | $10.97M |
| Nov 22, 2025 | $0.0184 | $0.0185 | $0.0173 | $0.0179 | $7.71M | $10.61M |
| Nov 21, 2025 | $0.0192 | $0.0198 | $0.0172 | $0.0179 | $12.83M | $10.96M |
| Nov 20, 2025 | $0.0184 | $0.0202 | $0.0181 | $0.0194 | $8.79M | $11.36M |
| Nov 19, 2025 | $0.0191 | $0.0191 | $0.0175 | $0.0182 | $4.71M | $10.96M |
| Nov 18, 2025 | $0.0186 | $0.0193 | $0.0184 | $0.0192 | $6.29M | $11.13M |
| Nov 17, 2025 | $0.0193 | $0.0195 | $0.0183 | $0.0186 | $5.14M | $11.34M |
| Nov 16, 2025 | $0.0200 | $0.0204 | $0.0189 | $0.0191 | $4.20M | $11.67M |
| Nov 15, 2025 | $0.0191 | $0.0202 | $0.0191 | $0.0199 | $6.05M | $11.81M |
| Nov 14, 2025 | $0.0210 | $0.0210 | $0.0192 | $0.0193 | $7.59M | $11.86M |
| Nov 13, 2025 | $0.0217 | $0.0224 | $0.0204 | $0.0209 | $6.42M | $12.81M |
| Nov 12, 2025 | $0.0222 | $0.0233 | $0.0213 | $0.0219 | $6.57M | $13.27M |
| Nov 11, 2025 | $0.0237 | $0.0251 | $0.0234 | $0.0237 | $7.06M | $14.07M |
| Nov 10, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $7.84M | $14.43M |
| Nov 9, 2025 | $0.0255 | $0.0255 | $0.0255 | $0.0255 | $16.46M | $15.09M |
| Nov 8, 2025 | $0.0246 | $0.0246 | $0.0246 | $0.0246 | $11.11M | $14.60M |
| Nov 7, 2025 | $0.0222 | $0.0222 | $0.0222 | $0.0222 | $9.23M | $13.12M |
| Nov 6, 2025 | $0.0224 | $0.0224 | $0.0224 | $0.0224 | $11.54M | $13.30M |
| Nov 5, 2025 | $0.0227 | $0.0227 | $0.0227 | $0.0227 | $23.15M | $13.39M |
| Nov 4, 2025 | $0.0216 | $0.0216 | $0.0216 | $0.0216 | $10.48M | $12.75M |
| Nov 3, 2025 | $0.0257 | $0.0257 | $0.0257 | $0.0257 | $5.10M | $15.17M |
| Nov 2, 2025 | $0.0245 | $0.0245 | $0.0245 | $0.0245 | $5.29M | $14.50M |
| Nov 1, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $6.38M | $14.44M |
| Oct 31, 2025 | $0.0230 | $0.0230 | $0.0230 | $0.0230 | $8.11M | $13.59M |
| Oct 30, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $6.13M | $14.95M |
| Oct 29, 2025 | $0.0255 | $0.0255 | $0.0255 | $0.0255 | $6.12M | $15.07M |
| Oct 28, 2025 | $0.0266 | $0.0266 | $0.0266 | $0.0266 | $12.33M | $15.73M |
| Oct 27, 2025 | $0.0270 | $0.0270 | $0.0270 | $0.0270 | $3.87M | $15.96M |
| Oct 26, 2025 | $0.0260 | $0.0260 | $0.0260 | $0.0260 | $4.55M | $15.35M |
| Oct 25, 2025 | $0.0257 | $0.0257 | $0.0257 | $0.0257 | $6.20M | $15.16M |
| Oct 24, 2025 | $0.0244 | $0.0244 | $0.0244 | $0.0244 | $8.32M | $14.44M |
| Oct 23, 2025 | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $7.65M | $14.79M |
| Oct 22, 2025 | $0.0264 | $0.0264 | $0.0264 | $0.0264 | $6.77M | $15.57M |
| Oct 21, 2025 | $0.0276 | $0.0276 | $0.0276 | $0.0276 | $5.76M | $16.28M |
| Oct 20, 2025 | $0.0274 | $0.0274 | $0.0274 | $0.0274 | $5.65M | $16.19M |
| Oct 19, 2025 | $0.0266 | $0.0266 | $0.0266 | $0.0266 | $5.34M | $15.71M |
| Oct 18, 2025 | $0.0265 | $0.0265 | $0.0265 | $0.0265 | $13.82M | $15.64M |
| Oct 17, 2025 | $0.0277 | $0.0277 | $0.0277 | $0.0277 | $8.05M | $16.34M |
| Oct 16, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $8.13M | $17.19M |
| Oct 15, 2025 | $0.0315 | $0.0315 | $0.0315 | $0.0315 | $9.90M | $18.60M |
| Oct 14, 2025 | $0.0326 | $0.0326 | $0.0326 | $0.0326 | $12.80M | $19.24M |
| Oct 13, 2025 | $0.0300 | $0.0300 | $0.0300 | $0.0300 | $10.32M | $17.68M |
| Oct 12, 2025 | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $13.51M | $14.81M |
| Oct 11, 2025 | $0.0231 | $0.0231 | $0.0231 | $0.0231 | $24.33M | $13.91M |
| Oct 10, 2025 | $0.0378 | $0.0378 | $0.0378 | $0.0378 | $8.28M | $22.33M |
| Oct 9, 2025 | $0.0386 | $0.0386 | $0.0386 | $0.0386 | $7.75M | $22.83M |
| Oct 8, 2025 | $0.0369 | $0.0369 | $0.0369 | $0.0369 | $9.93M | $21.77M |
| Oct 7, 2025 | $0.0400 | $0.0400 | $0.0400 | $0.0400 | $6.87M | $23.58M |
| Oct 6, 2025 | $0.0382 | $0.0382 | $0.0382 | $0.0382 | $6.27M | $22.51M |
| Oct 5, 2025 | $0.0384 | $0.0384 | $0.0384 | $0.0384 | $5.73M | $22.67M |
| Oct 4, 2025 | $0.0400 | $0.0400 | $0.0400 | $0.0400 | $11.45M | $23.63M |
| Oct 3, 2025 | $0.0396 | $0.0396 | $0.0396 | $0.0396 | $9.81M | $23.31M |
| Oct 2, 2025 | $0.0367 | $0.0367 | $0.0367 | $0.0367 | $7.75M | $21.67M |
| Oct 1, 2025 | $0.0354 | $0.0354 | $0.0354 | $0.0354 | $8.92M | $20.80M |
| Sep 30, 2025 | $0.0365 | $0.0365 | $0.0365 | $0.0365 | $8.17M | $21.49M |
| Sep 29, 2025 | $0.0380 | $0.0380 | $0.0380 | $0.0380 | $6.68M | $22.36M |
| Sep 28, 2025 | $0.0373 | $0.0373 | $0.0373 | $0.0373 | $6.08M | $21.97M |
| Sep 27, 2025 | $0.0373 | $0.0373 | $0.0373 | $0.0373 | $8.70M | $21.95M |
| Sep 26, 2025 | $0.0361 | $0.0361 | $0.0361 | $0.0361 | $14.38M | $21.25M |
| Sep 25, 2025 | $0.0400 | $0.0400 | $0.0400 | $0.0400 | $8.46M | $23.57M |
| Sep 24, 2025 | $0.0397 | $0.0397 | $0.0397 | $0.0397 | $9.32M | $23.36M |
| Sep 23, 2025 | $0.0399 | $0.0399 | $0.0399 | $0.0399 | $14.86M | $23.52M |
| Sep 22, 2025 | $0.0466 | $0.0466 | $0.0466 | $0.0466 | $9.79M | $27.42M |
| Sep 21, 2025 | $0.0468 | $0.0468 | $0.0468 | $0.0468 | $5.88M | $27.57M |
| Sep 20, 2025 | $0.0457 | $0.0457 | $0.0457 | $0.0457 | $9.86M | $26.91M |
| Sep 19, 2025 | $0.0494 | $0.0494 | $0.0494 | $0.0494 | $9.64M | $29.07M |
| Sep 18, 2025 | $0.0495 | $0.0495 | $0.0495 | $0.0495 | $12.53M | $29.12M |
| Sep 17, 2025 | $0.0479 | $0.0479 | $0.0479 | $0.0479 | $9.45M | $28.19M |
| Sep 16, 2025 | $0.0472 | $0.0472 | $0.0472 | $0.0472 | $11.97M | $27.72M |
| Sep 15, 2025 | $0.0500 | $0.0500 | $0.0500 | $0.0500 | $12.28M | $29.33M |
| Sep 14, 2025 | $0.0537 | $0.0537 | $0.0537 | $0.0537 | $51.42M | $31.49M |
| Sep 13, 2025 | $0.0537 | $0.0537 | $0.0537 | $0.0537 | $46.52M | $31.61M |
| Sep 12, 2025 | $0.0461 | $0.0461 | $0.0461 | $0.0461 | $15.17M | $27.08M |
| Sep 11, 2025 | $0.0455 | $0.0455 | $0.0455 | $0.0455 | $25.05M | $26.74M |
| Sep 10, 2025 | $0.0427 | $0.0427 | $0.0427 | $0.0427 | $10.39M | $25.09M |
| Sep 9, 2025 | $0.0437 | $0.0437 | $0.0437 | $0.0437 | $8.98M | $25.70M |
| Sep 8, 2025 | $0.0426 | $0.0426 | $0.0426 | $0.0426 | $11.54M | $25.05M |
| Sep 7, 2025 | $0.0416 | $0.0416 | $0.0416 | $0.0416 | $6.24M | $24.50M |
| Sep 6, 2025 | $0.0411 | $0.0411 | $0.0411 | $0.0411 | $8.70M | $24.18M |
| Sep 5, 2025 | $0.0398 | $0.0398 | $0.0398 | $0.0398 | $7.65M | $23.42M |
| Sep 4, 2025 | $0.0419 | $0.0419 | $0.0419 | $0.0419 | $8.01M | $24.65M |
| Sep 3, 2025 | $0.0418 | $0.0418 | $0.0418 | $0.0418 | $7.24M | $24.59M |
| Sep 2, 2025 | $0.0400 | $0.0400 | $0.0400 | $0.0400 | $8.56M | $23.51M |
| Sep 1, 2025 | $0.0420 | $0.0420 | $0.0420 | $0.0420 | $6.34M | $24.69M |
| Aug 31, 2025 | $0.0433 | $0.0433 | $0.0433 | $0.0433 | $7.23M | $25.44M |
| Aug 30, 2025 | $0.0428 | $0.0428 | $0.0428 | $0.0428 | $11.23M | $25.08M |
| Aug 29, 2025 | $0.0454 | $0.0454 | $0.0454 | $0.0454 | $7.87M | $26.70M |
| Aug 28, 2025 | $0.0431 | $0.0431 | $0.0431 | $0.0431 | $11.18M | $25.29M |