What historical data is shown for PORTAL?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Portal (PORTAL) Historical Data
ETH
Gaming
Portal Historical Price Information — Daily PORTAL Open, High, Low, Close & Volume
$0.01305
+2.43% 1D
Recently Viewed
1H-0.31%
1D+2.43%
1W-5.98%
1M-30.84%
Portal (PORTAL) has 90 days of daily open, high, low and close on file. Over that window PORTAL ranged $0.010398 to $0.019932, closed at $0.013055 and is up 17.7% across the window.
Portal — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.019932
Window low
$0.010398
First → last
+17.68%
Latest close
$0.013055
vs live
-0.04%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
PORTAL Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.013493 | $0.013506 | $0.012599 | $0.013055 | -3.25% | $17,682 | $11.63M |
| Nov 3, 2026 | $0.012574 | $0.014466 | $0.012485 | $0.013493 | +7.31% | $66,386 | $12.02M |
| Nov 2, 2026 | $0.013265 | $0.013389 | $0.012498 | $0.012574 | -5.21% | $58,920 | $11.20M |
| Nov 1, 2026 | $0.012962 | $0.013519 | $0.012815 | $0.013265 | +2.34% | $65,505 | $11.82M |
| Oct 31, 2026 | $0.012894 | $0.013491 | $0.012663 | $0.012962 | +0.53% | $58,613 | $11.55M |
| Oct 30, 2026 | $0.012663 | $0.012939 | $0.011933 | $0.012894 | +1.82% | $70,681 | $11.49M |
| Oct 29, 2026 | $0.013579 | $0.013729 | $0.0125 | $0.012663 | -6.75% | $61,704 | $11.28M |
| Oct 28, 2026 | $0.01391 | $0.014039 | $0.0130 | $0.013579 | -2.38% | $71,117 | $12.10M |
| Oct 27, 2026 | $0.013502 | $0.014017 | $0.013201 | $0.01391 | +3.02% | $78,396 | $12.39M |
| Oct 26, 2026 | $0.013682 | $0.013717 | $0.013183 | $0.013502 | -1.32% | $64,331 | $12.03M |
| Oct 25, 2026 | $0.014074 | $0.014089 | $0.013485 | $0.013682 | -2.79% | $56,021 | $12.19M |
| Oct 24, 2026 | $0.01422 | $0.014693 | $0.013678 | $0.014074 | -1.03% | $58,163 | $12.54M |
| Oct 23, 2026 | $0.013932 | $0.014804 | $0.013846 | $0.01422 | +2.07% | $60,628 | $12.67M |
| Oct 22, 2026 | $0.01485 | $0.014971 | $0.013721 | $0.013932 | -6.18% | $59,484 | $12.41M |
| Oct 21, 2026 | $0.014797 | $0.015153 | $0.014364 | $0.01485 | +0.36% | $72,947 | $13.23M |
| Oct 20, 2026 | $0.014739 | $0.015121 | $0.014293 | $0.014797 | +0.39% | $62,257 | $13.18M |
| Oct 19, 2026 | $0.014288 | $0.015076 | $0.01411 | $0.014739 | +3.16% | $58,043 | $13.13M |
| Oct 18, 2026 | $0.014998 | $0.015071 | $0.01386 | $0.014288 | -4.73% | $58,096 | $12.73M |
| Oct 17, 2026 | $0.015412 | $0.015535 | $0.014576 | $0.014998 | -2.69% | $62,550 | $13.36M |
| Oct 16, 2026 | $0.015092 | $0.015749 | $0.014968 | $0.015412 | +2.12% | $60,304 | $13.73M |
| Oct 15, 2026 | $0.014873 | $0.015285 | $0.014158 | $0.015092 | +1.47% | $64,389 | $13.45M |
| Oct 14, 2026 | $0.015216 | $0.015465 | $0.014635 | $0.014873 | -2.25% | $61,777 | $13.25M |
| Oct 13, 2026 | $0.01529 | $0.015758 | $0.014735 | $0.015216 | -0.48% | $59,334 | $13.56M |
| Oct 12, 2026 | $0.016657 | $0.016725 | $0.015272 | $0.01529 | -8.21% | $61,463 | $13.62M |
| Oct 11, 2026 | $0.016552 | $0.017154 | $0.016308 | $0.016657 | +0.63% | $67,217 | $14.84M |
| Oct 10, 2026 | $0.016534 | $0.016829 | $0.016328 | $0.016552 | +0.11% | $61,844 | $14.75M |
| Oct 9, 2026 | $0.016433 | $0.01675 | $0.015816 | $0.016534 | +0.61% | $69,897 | $14.73M |
| Oct 8, 2026 | $0.017033 | $0.017365 | $0.015519 | $0.016433 | -3.52% | $71,548 | $14.64M |
| Oct 7, 2026 | $0.017754 | $0.0178 | $0.016697 | $0.017033 | -4.06% | $67,582 | $15.18M |
| Oct 6, 2026 | $0.018042 | $0.018191 | $0.017604 | $0.017754 | -1.60% | $61,845 | $15.82M |
| Oct 5, 2026 | $0.01889 | $0.01922 | $0.017592 | $0.018042 | -4.49% | $73,198 | $16.08M |
| Oct 4, 2026 | $0.0178 | $0.021278 | $0.017406 | $0.01889 | +6.12% | $80,513 | $16.83M |
| Oct 3, 2026 | $0.018107 | $0.018361 | $0.017594 | $0.0178 | -1.70% | $62,249 | $15.86M |
| Oct 2, 2026 | $0.017914 | $0.018269 | $0.017162 | $0.018107 | +1.08% | $73,124 | $16.13M |
| Oct 1, 2026 | $0.016821 | $0.018707 | $0.01664 | $0.017914 | +6.50% | $80,606 | $15.96M |
| Sep 30, 2026 | $0.017034 | $0.017543 | $0.016492 | $0.016821 | -1.25% | $67,367 | $14.99M |
| Sep 29, 2026 | $0.016773 | $0.017816 | $0.016062 | $0.017034 | +1.56% | $65,622 | $15.18M |
| Sep 28, 2026 | $0.017608 | $0.017703 | $0.015769 | $0.016773 | -4.74% | $85,516 | $14.95M |
| Sep 27, 2026 | $0.017898 | $0.01817 | $0.017391 | $0.017608 | -1.62% | $66,478 | $15.69M |
| Sep 26, 2026 | $0.018494 | $0.018662 | $0.017653 | $0.017898 | -3.22% | $64,194 | $15.95M |
| Sep 25, 2026 | $0.017853 | $0.018638 | $0.017605 | $0.018494 | +3.59% | $75,299 | $16.48M |
| Sep 24, 2026 | $0.018046 | $0.018279 | $0.017313 | $0.017853 | -1.07% | $74,283 | $15.91M |
| Sep 23, 2026 | $0.019932 | $0.019938 | $0.01745 | $0.018046 | -9.46% | $89,271 | $16.08M |
| Sep 22, 2026 | $0.019664 | $0.020915 | $0.01937 | $0.019932 | +1.36% | $72,907 | $17.76M |
| Sep 21, 2026 | $0.019232 | $0.021778 | $0.019154 | $0.019664 | +2.25% | $92,941 | $17.52M |
| Sep 20, 2026 | $0.019213 | $0.019648 | $0.017629 | $0.019232 | +0.10% | $85,346 | $17.14M |
| Sep 19, 2026 | $0.018132 | $0.019372 | $0.017922 | $0.019213 | +5.96% | $75,004 | $17.12M |
| Sep 18, 2026 | $0.017889 | $0.018744 | $0.017246 | $0.018132 | +1.36% | $74,594 | $16.16M |
| Sep 17, 2026 | $0.018778 | $0.019063 | $0.01758 | $0.017889 | -4.73% | $63,671 | $15.94M |
| Sep 16, 2026 | $0.018914 | $0.019133 | $0.017453 | $0.018778 | -0.72% | $87,089 | $16.73M |
| Sep 15, 2026 | $0.017989 | $0.019113 | $0.017929 | $0.018914 | +5.14% | $86,965 | $16.85M |
| Sep 14, 2026 | $0.018687 | $0.019385 | $0.017614 | $0.017989 | -3.74% | $76,942 | $16.03M |
| Sep 13, 2026 | $0.018088 | $0.019913 | $0.017881 | $0.018687 | +3.31% | $84,448 | $16.65M |
| Sep 12, 2026 | $0.017597 | $0.018263 | $0.017165 | $0.018088 | +2.79% | $70,682 | $16.12M |
| Sep 11, 2026 | $0.016735 | $0.017769 | $0.016556 | $0.017597 | +5.15% | $63,080 | $15.68M |
| Sep 10, 2026 | $0.017621 | $0.01798 | $0.016382 | $0.016735 | -5.03% | $80,379 | $14.91M |
| Sep 9, 2026 | $0.016373 | $0.019685 | $0.015275 | $0.017621 | +7.62% | $93,134 | $15.70M |
| Sep 8, 2026 | $0.017073 | $0.017073 | $0.016085 | $0.016373 | -4.10% | $69,312 | $14.59M |
| Sep 7, 2026 | $0.016998 | $0.017285 | $0.016574 | $0.017073 | +0.44% | $67,692 | $15.21M |
| Sep 6, 2026 | $0.016546 | $0.017358 | $0.016363 | $0.016998 | +2.73% | $78,440 | $15.15M |
| Sep 5, 2026 | $0.016408 | $0.017328 | $0.015655 | $0.016546 | +0.84% | $92,736 | $14.74M |
| Sep 4, 2026 | $0.015717 | $0.019706 | $0.015547 | $0.016408 | +4.40% | $150,255 | $14.62M |
| Sep 3, 2026 | $0.013868 | $0.017914 | $0.013667 | $0.015717 | +13.33% | $110,808 | $14.00M |
| Sep 2, 2026 | $0.014374 | $0.014487 | $0.013535 | $0.013868 | -3.52% | $67,494 | $12.36M |
| Sep 1, 2026 | $0.014283 | $0.014822 | $0.013704 | $0.014374 | +0.64% | $79,002 | $12.81M |
| Aug 31, 2026 | $0.014952 | $0.015141 | $0.014099 | $0.014283 | -4.47% | $64,380 | $12.73M |
| Aug 30, 2026 | $0.015255 | $0.015704 | $0.014779 | $0.014952 | -1.99% | $69,934 | $13.32M |
| Aug 29, 2026 | $0.015602 | $0.015684 | $0.015082 | $0.015255 | -2.22% | $62,989 | $13.59M |
| Aug 28, 2026 | $0.015913 | $0.017185 | $0.014671 | $0.015602 | -1.95% | $104,301 | $13.90M |
| Aug 27, 2026 | $0.016115 | $0.016644 | $0.015419 | $0.015913 | -1.25% | $87,944 | $14.18M |
| Aug 26, 2026 | $0.01445 | $0.022534 | $0.014421 | $0.016115 | +11.52% | $390,421 | $14.36M |
| Aug 25, 2026 | $0.016984 | $0.017844 | $0.013681 | $0.01445 | -14.92% | $162,273 | $12.88M |
| Aug 24, 2026 | $0.013564 | $0.0184 | $0.013528 | $0.016984 | +25.21% | $237,900 | $15.13M |
| Aug 23, 2026 | $0.013436 | $0.0145 | $0.012523 | $0.013564 | +0.95% | $200,917 | $12.09M |
| Aug 22, 2026 | $0.011414 | $0.014423 | $0.0105 | $0.013436 | +17.72% | $202,897 | $11.97M |
| Aug 21, 2026 | $0.01125 | $0.011845 | $0.011054 | $0.011414 | +1.46% | $83,661 | $10.17M |
| Aug 20, 2026 | $0.010398 | $0.01195 | $0.010362 | $0.01125 | +8.19% | $131,669 | $10.02M |
| Aug 19, 2026 | $0.013927 | $0.014475 | $0.010213 | $0.010398 | -25.34% | $158,311 | $9.27M |
| Aug 18, 2026 | $0.015899 | $0.015899 | $0.013448 | $0.013927 | -12.40% | $112,460 | $12.41M |
| Aug 17, 2026 | $0.01655 | $0.02003 | $0.014266 | $0.015899 | -3.93% | $263,721 | $14.17M |
| Aug 16, 2026 | $0.010882 | $0.0199 | $0.010856 | $0.01655 | +52.09% | $250,565 | $14.75M |
| Aug 15, 2026 | $0.011005 | $0.013567 | $0.010643 | $0.010882 | -1.12% | $98,403 | $9.70M |
| Aug 14, 2026 | $0.010618 | $0.011557 | $0.010357 | $0.011005 | +3.64% | $67,220 | $9.81M |
| Aug 13, 2026 | $0.010632 | $0.010837 | $0.01042 | $0.010618 | -0.13% | $57,063 | $9.46M |
| Aug 12, 2026 | $0.010988 | $0.011167 | $0.010457 | $0.010632 | -3.24% | $63,803 | $9.47M |
| Aug 11, 2026 | $0.011847 | $0.012123 | $0.010983 | $0.010988 | -7.25% | $85,414 | $9.79M |
| Aug 10, 2026 | $0.011365 | $0.012176 | $0.011348 | $0.011847 | +4.24% | $80,305 | $10.56M |
| Aug 9, 2026 | $0.011627 | $0.012042 | $0.0113 | $0.011365 | -2.25% | $66,046 | $10.13M |
| Aug 8, 2026 | $0.011094 | $0.011823 | $0.010996 | $0.011627 | +4.80% | $71,452 | $10.36M |
| Aug 7, 2026 | $0.011378 | $0.011699 | $0.010941 | $0.011094 | — | $77,900 | $9.89M |
Portal Historical Data FAQ
Window highs, lows, best/worst days and volume for PortalWhat is the all-time high for PORTAL?
Portal's record price is about $3.36. It currently trades at $0.01305, roughly 99.6% below that peak. The all-time low on record is $0.00735009. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the PORTAL market cap?
Portal has a market capitalisation of about $11.57M, on roughly $13.50M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did PORTAL change over this window?
Across 90 daily candles, close-to-close moved up 17.68%.
What were PORTAL's high and low in this window?
In this sample, the highest trade print is about $0.022534 (Aug 26, 2026) and the lowest about $0.010213 (Aug 19, 2026).
What were PORTAL's best and worst days in this window?
Best close-to-close day was about +52.09% (Aug 16, 2026); worst was -25.34% (Aug 19, 2026).