Crypto exchange DigiFinex
Market Portal (PORTAL) / Tether (USDT)
Identifier on DigiFinex: portal_usdt12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-04-30 | 0.8556 USDT | 223,999.2000 PORTAL | 0.8766 USDT | 0.8074 USDT | 0.8238 USDT | 0.8171 USDT |
| 2024-04-29 | 0.8666 USDT | 107,287.2000 PORTAL | 0.8600 USDT | 0.8486 USDT | 0.8570 USDT | 0.8805 USDT |
| 2024-04-28 | 0.9214 USDT | 226,504.2000 PORTAL | 0.9084 USDT | 0.9026 USDT | 0.9103 USDT | 0.9243 USDT |
| 2024-04-27 | 0.8885 USDT | 241,325.8000 PORTAL | 0.9068 USDT | 0.8847 USDT | 0.8949 USDT | 0.8996 USDT |
| 2024-04-26 | 0.9086 USDT | 136,587.0000 PORTAL | 0.8992 USDT | 0.8783 USDT | 0.8879 USDT | 0.8863 USDT |
| 2024-04-25 | 0.9334 USDT | 300,470.7000 PORTAL | 0.9213 USDT | 0.9193 USDT | 0.9369 USDT | 0.9542 USDT |
| 2024-04-24 | 1.0404 USDT | 197,441.4000 PORTAL | 1.0041 USDT | 0.9652 USDT | 0.9816 USDT | 0.9676 USDT |
| 2024-04-23 | 1.0527 USDT | 420,009.5000 PORTAL | 1.0146 USDT | 1.0086 USDT | 1.0272 USDT | 1.0770 USDT |
| 2024-04-22 | 1.0624 USDT | 184,241.5000 PORTAL | 1.0320 USDT | 1.0320 USDT | 1.0540 USDT | 1.0717 USDT |
| 2024-04-21 | 1.0674 USDT | 193,579.0000 PORTAL | 1.0393 USDT | 1.0161 USDT | 1.0327 USDT | 1.0368 USDT |
| 2024-04-20 | 1.0387 USDT | 199,946.2000 PORTAL | 1.0884 USDT | 1.0740 USDT | 1.0987 USDT | 1.0982 USDT |
| 2024-04-19 | 0.9628 USDT | 320,776.6000 PORTAL | 0.9949 USDT | 0.9739 USDT | 0.9996 USDT | 1.0071 USDT |
| 2024-04-18 | 0.9649 USDT | 74,530.0000 PORTAL | 0.9715 USDT | 0.9678 USDT | 0.9794 USDT | 0.9717 USDT |
| 2024-04-17 | 0.9445 USDT | 490,563.2000 PORTAL | 0.9253 USDT | 0.8860 USDT | 0.9186 USDT | 0.9643 USDT |
| 2024-04-16 | 0.9681 USDT | 276,822.1000 PORTAL | 0.9539 USDT | 0.9263 USDT | 0.9614 USDT | 1.0115 USDT |
| 2024-04-15 | 1.0063 USDT | 382,923.6000 PORTAL | 0.9687 USDT | 0.9064 USDT | 0.9606 USDT | 0.9641 USDT |
| 2024-04-14 | 0.9118 USDT | 48,615.7000 PORTAL | 0.9302 USDT | 0.9230 USDT | 0.9364 USDT | 0.9669 USDT |
| 2024-04-13 | 1.0553 USDT | 1,379,416.7000 PORTAL | 1.1016 USDT | 0.8569 USDT | 0.9215 USDT | 0.8782 USDT |
| 2024-04-12 | 1.2188 USDT | 2,139,891.1000 PORTAL | 1.2888 USDT | 0.9705 USDT | 1.1522 USDT | 1.1519 USDT |
| 2024-04-11 | 1.4923 USDT | 369,233.4000 PORTAL | 1.4833 USDT | 1.4232 USDT | 1.4444 USDT | 1.4307 USDT |
| 2024-04-10 | 1.4982 USDT | 249,796.9000 PORTAL | 1.4945 USDT | 1.4697 USDT | 1.4898 USDT | 1.4857 USDT |
| 2024-04-09 | 1.6423 USDT | 174,800.0000 PORTAL | 1.5839 USDT | 1.5710 USDT | 1.5866 USDT | 1.5832 USDT |
| 2024-04-08 | 1.6701 USDT | 493,663.8000 PORTAL | 1.6998 USDT | 1.6757 USDT | 1.7034 USDT | 1.7007 USDT |
| 2024-04-07 | 1.6786 USDT | 52,815.1000 PORTAL | 1.6643 USDT | 1.6466 USDT | 1.6564 USDT | 1.6512 USDT |
| 2024-04-06 | 1.6355 USDT | 200,232.4000 PORTAL | 1.6548 USDT | 1.6409 USDT | 1.6526 USDT | 1.6897 USDT |
| 2024-04-05 | 1.6170 USDT | 23,588.8000 PORTAL | 1.6055 USDT | 1.6000 USDT | 1.6082 USDT | 1.6024 USDT |
| 2024-04-04 | 1.7042 USDT | 395,843.9000 PORTAL | 1.7185 USDT | 1.7006 USDT | 1.7302 USDT | 1.7114 USDT |
| 2024-04-03 | 1.7344 USDT | 53,036.8000 PORTAL | 1.6817 USDT | 1.6556 USDT | 1.7187 USDT | 1.7148 USDT |
| 2024-04-02 | 1.7764 USDT | 120,894.8000 PORTAL | 1.7412 USDT | 1.7149 USDT | 1.7431 USDT | 1.7292 USDT |
| 2024-04-01 | 1.8693 USDT | 362,426.8000 PORTAL | 1.8339 USDT | 1.8050 USDT | 1.8467 USDT | 1.8716 USDT |
| 2024-03-31 | 1.9552 USDT | 117,705.0000 PORTAL | 1.9641 USDT | 1.9441 USDT | 1.9587 USDT | 1.9584 USDT |
| 2024-03-30 | 1.9954 USDT | 301,752.1000 PORTAL | 1.9894 USDT | 1.9587 USDT | 1.9739 USDT | 1.9645 USDT |
| 2024-03-29 | 2.0615 USDT | 276,288.2000 PORTAL | 2.0567 USDT | 1.9897 USDT | 2.0091 USDT | 2.0010 USDT |
| 2024-03-28 | 2.2043 USDT | 38,244.1000 PORTAL | 2.1314 USDT | 2.1094 USDT | 2.1241 USDT | 2.1112 USDT |
| 2024-03-27 | 2.1468 USDT | 515,667.7000 PORTAL | 2.1205 USDT | 2.0513 USDT | 2.0807 USDT | 2.0682 USDT |
| 2024-03-26 | 2.0614 USDT | 254,246.5000 PORTAL | 2.1118 USDT | 2.0739 USDT | 2.1159 USDT | 2.1131 USDT |
| 2024-03-25 | 1.9632 USDT | 102,376.9000 PORTAL | 2.0080 USDT | 1.9737 USDT | 2.0078 USDT | 1.9923 USDT |
| 2024-03-24 | 1.8523 USDT | 174,849.7000 PORTAL | 1.8647 USDT | 1.8269 USDT | 1.8630 USDT | 1.8807 USDT |
| 2024-03-23 | 1.8847 USDT | 209,532.1000 PORTAL | 1.8895 USDT | 1.8629 USDT | 1.8891 USDT | 1.8910 USDT |
| 2024-03-22 | 1.9043 USDT | 299,429.2000 PORTAL | 1.8911 USDT | 1.8212 USDT | 1.8543 USDT | 1.8764 USDT |
| 2024-03-21 | 1.9682 USDT | 79,826.9000 PORTAL | 1.9335 USDT | 1.9108 USDT | 1.9562 USDT | 1.9363 USDT |
| 2024-03-20 | 1.7915 USDT | 517,922.3000 PORTAL | 1.7513 USDT | 1.6904 USDT | 1.7666 USDT | 1.9398 USDT |
| 2024-03-19 | 1.7539 USDT | 82,029.8000 PORTAL | 1.7899 USDT | 1.7246 USDT | 1.7946 USDT | 1.7255 USDT |
| 2024-03-18 | 2.0598 USDT | 293,500.1000 PORTAL | 1.9709 USDT | 1.9201 USDT | 1.9562 USDT | 1.9680 USDT |
| 2024-03-17 | 2.1326 USDT | 359,752.8000 PORTAL | 2.1328 USDT | 2.1150 USDT | 2.1651 USDT | 2.2045 USDT |
| 2024-03-16 | 2.3229 USDT | 44,545.3000 PORTAL | 2.1391 USDT | 2.0998 USDT | 2.1217 USDT | 2.1122 USDT |
| 2024-03-15 | 2.3707 USDT | 291,590.2354 PORTAL | 2.2526 USDT | 2.2215 USDT | 2.2579 USDT | 2.2515 USDT |
| 2024-03-14 | 2.4449 USDT | 185,312.2120 PORTAL | 2.5155 USDT | 2.5149 USDT | 2.5996 USDT | 2.5947 USDT |
| 2024-03-13 | 2.4698 USDT | 361,739.1115 PORTAL | 2.4532 USDT | 2.3983 USDT | 2.4316 USDT | 2.4398 USDT |
| 2024-03-12 | 2.4310 USDT | 56,492.7958 PORTAL | 2.4037 USDT | 2.3932 USDT | 2.4160 USDT | 2.4503 USDT |
12