Portal IOU Historical Data - PRTLUSD | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Portal IOU (Cryptocurrency:PRTLUSD)
Portal IOU (Cryptocurrency:PRTLUSD) Historical

Portal IOU (PRTLUSD)

0.840566

0.008254

( 0.99% )

Updated: 20:02:19

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0.65088285	343.141703491	0.1896834	1.32625868	0.13768531	0.64470746	CX
260	0.65088285	343.141703491	0.1896834	1.32625868	0.13768531	0.64470746	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714261800	0.83266057	0.0320066	4.00	0.80147806	0.83944272	0.78837189	0
1714175400	0.80065397	-0.007389	-0.91	0.80751545	0.81024878	0.79434785	0
1714089000	0.80804267	0.00572772	0.71	0.8035127	0.81621963	0.7863398	0
1714002600	0.80231495	-0.021547	-2.62	0.82470627	0.84250876	0.79442207	0
1713916200	0.8238617	0.00460418	0.56	0.81891713	0.83505352	0.80742587	0
1713829800	0.81925752	0.01364619	1.69	0.78187638	0.8266539	0.77320547	0
1713743400	0.80561133	-0.000983	-0.12	0.8060976	0.81805721	0.79843761	0
1713657000	0.8065941	0.02130873	2.71	0.78187638	0.81166152	0.77320547	0
1713570600	0.78528537	0.00036598	0.05	0.78356552	0.79932057	0.73481597	0
1713484200	0.78491939	0.02158514	2.83	0.76509249	0.79195235	0.75685667	0
1713397800	0.76333425	-0.026266	-3.33	0.78903219	0.79838387	0.74893819	0
1713311400	0.78960035	-0.004218	-0.53	0.79258193	0.79960209	0.76777976	0
1713225000	0.79381808	-0.015246	-1.88	0.8056446	0.83752836	0.77740273	0
1713138600	0.80906383	0.03400798	4.39	0.76984255	0.81165896	0.74597708	0
1713052200	0.77505585	-0.05503	-6.63	0.82626488	0.84437449	0.73939712	0
1712965800	0.83008592	-0.067527	-7.52	0.89671217	0.90921947	0.80143967	0
1712879400	0.89761305	-0.0084	-0.93	0.90496592	0.92544288	0.88989164	0
1712793000	0.90601267	0.00790056	0.88	0.89714981	0.91038139	0.87463565	0
1712706600	0.89811211	-0.047342	-5.01	0.94645473	0.95317033	0.88621904	0
1712620200	0.94545404	0.06116215	6.92	0.85239022	0.95312938	0.82447593	0
1712533800	0.88429189	0.02370935	2.76	0.8585786	0.88496499	0.8564851	0
1712447400	0.86058254	0.0095206	1.12	0.84812898	0.86864177	0.84794727	0
1712361000	0.85106194	-0.000604	-0.07	0.85239022	0.85644415	0.82447593	0
1712274600	0.85166593	0.00244413	0.29	0.84588448	0.88130263	0.83315196	0
1712188200	0.8492218	0.01035237	1.23	0.84114465	0.86177773	0.82134335	0
1712101800	0.83886943	-0.060666	-6.74	0.89736224	0.89736224	0.82393848	0
1712015400	0.89953508	-0.03269	-3.51	0.93278039	0.93278039	0.8756261	0
1711929000	0.93222502	0.0344277	3.83	0.8978613	0.9349993	0.8978613	0
1711842600	0.89779732	-0.001999	-0.22	0.89866492	0.91262846	0.89318034	0
1711756200	0.89979613	-0.012395	-1.36	0.91167128	0.91668239	0.88908546	0
1711669800	0.91219082	0.01797908	2.01	0.89580106	0.92424	0.88743471	0
1711583400	0.89421174	-0.023674	-2.58	0.9181028	0.9379988	0.88628047	0
1711497000	0.91788526	0.00141017	0.15	0.91688714	0.94066559	0.9083058	0
1711410600	0.91647509	0.03200405	3.62	0.89757466	0.93390648	0.87863584	0
1711324200	0.88447104	0.02598457	3.03	0.85641855	0.88828696	0.84524977	0
1711237800	0.85848647	0.00948733	1.12	0.85200376	0.8756952	0.83747462	0
1711151400	0.84899914	-0.044813	-5.01	0.89470056	0.90610224	0.83343348	0
1711065000	0.89381249	-0.006373	-0.71	0.89757466	0.91732478	0.87311799	0
1710978600	0.90018514	0.08807319	10.84	0.8085878	0.9042186	0.78442289	0
1710892200	0.81211195	-0.089939	-9.97	0.90049482	0.90491729	0.80745915	0
1710805800	0.90205087	-0.027968	-3.01	1.02431631	1.02643797	0.8871839	0
1710719400	0.9300189	0.0291453	3.24	0.90835187	0.94079356	0.87615588	0
1710633000	0.9008736	-0.05664	-5.92	0.95892108	0.96683955	0.89121224	0
1710546600	0.95751346	-0.036639	-3.69	1.02431631	1.02643797	0.91872471	0
1710460200	0.9941524	-0.031262	-3.05	1.02431631	1.02643797	0.95274037	0
1710373800	1.02541425	0.01	0.83	1.01780289	1.04392311	1.0088607	0
1710287400	1.01692505	-0.02	-2.37	1.04253853	1.04736537	0.98615459	0
1710201000	1.04158647	0.05	4.75	0.97855347	1.0467281	0.96808337	0
1710114600	0.9943725	-0.008259	-0.82	1.00091663	1.01556607	0.97381365	0
1710028200	1.00263136	0.01	0.63	0.99612562	1.01103354	0.99347163	0
1709941800	0.99634572	0.0075141	0.76	0.99166476	1.02366881	0.98030147	0
1709855400	0.98883162	0.01301404	1.33	0.97855347	1.00819272	0.95772844	0
1709769000	0.97581758	0.06789055	7.48	0.91106473	0.99814235	0.89727522	0
1709682600	0.90792703	-0.021537	-2.32	0.92999843	0.97797507	0.8302881	0
1709596200	0.92946354	0.03799537	4.26	0.86896936	0.93215336	0.86670438	0
1709509800	0.89146817	0.01564244	1.79	0.87547254	0.89373059	0.86318534	0
1709423400	0.87582573	-0.002782	-0.32	0.8783927	0.88547941	0.87047935	0
1709337000	0.87860769	0.01983714	2.31	0.85553304	0.88290475	0.85553304	0
1709250600	0.85877055	-0.003504	-0.41	0.86896936	0.90101692	0.84690308	0
1709164200	0.86227423	0.03271297	3.94	0.83044422	0.89217709	0.82734235	0
1709077800	0.82956126	0.01658682	2.04	0.81346326	0.84164627	0.81087837	0
1708991400	0.81297444	0.01615175	2.03	0.77044143	0.81843854	0.73694531	0
1708905000	0.79682269	0.03143844	4.11	0.76600872	0.79726289	0.76410204	0
1708818600	0.76538425	0.01694256	2.26	0.74783513	0.76863456	0.74403457	0
1708732200	0.74844169	-0.011709	-1.54	0.759741	0.76555061	0.74404225	0
1708645800	0.76015048	-0.001963	-0.26	0.7576091	0.7752913	0.74432121	0
1708559400	0.76211347	-0.009523	-1.23	0.77044143	0.7723174	0.73694531	0
1708473000	0.77163662	0.01751841	2.32	0.75400305	0.77615635	0.73659981	0
1708386600	0.75411821	0.01875966	2.55	0.61978312	0.76350829	0.6191996	0
1708300200	0.73535855	0.021795	3.05	0.71312847	0.74109138	0.7081711	0
1708213800	0.71356355	-0.00572	-0.80	0.71731292	0.71765331	0.6971917	0
1708127400	0.71928358	-0.004113	-0.57	0.72356785	0.73176785	0.70695543	0
1708041000	0.72339638	0.01051873	1.48	0.71084813	0.73360287	0.70773346	0
1707954600	0.71287765	0.03722757	5.51	0.67509471	0.71328458	0.67070295	0
1707868200	0.67565008	-0.003921	-0.58	0.68343803	0.68750731	0.6630532	0
1707781800	0.67957092	0.03858144	6.02	0.61978312	0.68153903	0.6191996	0
1707695400	0.64098948	0.00123359	0.19	0.63922868	0.64961432	0.6384916	0
1707609000	0.63975589	0.00306604	0.48	0.63791576	0.64407855	0.63359566	0
1707522600	0.63668985	0.01673782	2.70	0.61978312	0.64574977	0.6191996	0
1707436200	0.61995203	-0.000752	-0.12	0.6208785	0.62967737	0.61832176	0
1707349800	0.62070446	0.01284512	2.11	0.60795403	0.62547756	0.60218281	0
1707263400	0.60785934	0.01951978	3.32	0.5878149	0.61163431	0.58778931	0
1707177000	0.58833956	0.00220356	0.38	0.56695405	0.59678269	0.56190967	0
1707090600	0.586136	-0.000891	-0.15	0.58754873	0.59084511	0.58054137	0
1707004200	0.58702664	-0.003378	-0.57	0.59034349	0.59591253	0.5867144	0
1706917800	0.59040491	0.00134363	0.23	0.58882071	0.59449723	0.5843061	0
1706831400	0.58906128	0.00410256	0.70	0.58487171	0.59115735	0.57413032	0
1706745000	0.58495872	-0.014555	-2.43	0.60072401	0.60121284	0.58026241	0
1706658600	0.59951346	0.0070048	1.18	0.59177158	0.61087931	0.58818344	0
1706572200	0.59250866	0.01440118	2.49	0.56695405	0.59349655	0.56190967	0
1706485800	0.57810748	-0.002237	-0.39	0.57995785	0.59008244	0.57414824	0
1706399400	0.5803443	9.5E-5	0.02	0.580741	0.58344362	0.57655142	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions