Identifier on DigiFinex: portal_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-10 |
0.0437 USDT |
236,533.1000 PORTAL |
0.0444 USDT |
0.0434 USDT |
0.0438 USDT |
0.0443 USDT |
| 2025-06-09 |
0.0426 USDT |
592,172.0000 PORTAL |
0.0414 USDT |
0.0412 USDT |
0.0418 USDT |
0.0435 USDT |
| 2025-06-08 |
0.0427 USDT |
398,491.8000 PORTAL |
0.0424 USDT |
0.0422 USDT |
0.0428 USDT |
0.0430 USDT |
| 2025-06-07 |
0.0429 USDT |
349,883.7000 PORTAL |
0.0434 USDT |
0.0422 USDT |
0.0426 USDT |
0.0433 USDT |
| 2025-06-06 |
0.0419 USDT |
42,739.2000 PORTAL |
0.0416 USDT |
0.0413 USDT |
0.0416 USDT |
0.0416 USDT |
| 2025-06-05 |
0.0434 USDT |
60,258.7000 PORTAL |
0.0416 USDT |
0.0414 USDT |
0.0418 USDT |
0.0414 USDT |
| 2025-06-04 |
0.0473 USDT |
769,546.1000 PORTAL |
0.0473 USDT |
0.0442 USDT |
0.0448 USDT |
0.0447 USDT |
| 2025-06-03 |
0.0484 USDT |
10,647.6000 PORTAL |
0.0488 USDT |
0.0488 USDT |
0.0490 USDT |
0.0490 USDT |
| 2025-06-02 |
0.0475 USDT |
18,478.0000 PORTAL |
0.0484 USDT |
0.0484 USDT |
0.0488 USDT |
0.0488 USDT |
| 2025-06-01 |
0.0483 USDT |
1,056,406.3000 PORTAL |
0.0474 USDT |
0.0472 USDT |
0.0479 USDT |
0.0487 USDT |
| 2025-05-31 |
0.0481 USDT |
28,839.1000 PORTAL |
0.0467 USDT |
0.0467 USDT |
0.0474 USDT |
0.0472 USDT |
| 2025-05-30 |
0.0540 USDT |
44,276.5000 PORTAL |
0.0512 USDT |
0.0505 USDT |
0.0514 USDT |
0.0505 USDT |
| 2025-05-29 |
0.0596 USDT |
68,325.7000 PORTAL |
0.0583 USDT |
0.0574 USDT |
0.0583 USDT |
0.0574 USDT |
| 2025-05-28 |
0.0616 USDT |
19,766.1000 PORTAL |
0.0600 USDT |
0.0598 USDT |
0.0610 USDT |
0.0606 USDT |
| 2025-05-27 |
0.0618 USDT |
746,855.9000 PORTAL |
0.0619 USDT |
0.0607 USDT |
0.0619 USDT |
0.0625 USDT |
| 2025-05-26 |
0.0618 USDT |
521,621.8000 PORTAL |
0.0634 USDT |
0.0599 USDT |
0.0607 USDT |
0.0605 USDT |
| 2025-05-25 |
0.0590 USDT |
32,197.8000 PORTAL |
0.0594 USDT |
0.0594 USDT |
0.0607 USDT |
0.0606 USDT |
| 2025-05-24 |
0.0627 USDT |
15,610.8000 PORTAL |
0.0616 USDT |
0.0616 USDT |
0.0618 USDT |
0.0616 USDT |
| 2025-05-23 |
0.0686 USDT |
62,226.0000 PORTAL |
0.0661 USDT |
0.0661 USDT |
0.0667 USDT |
0.0667 USDT |
| 2025-05-22 |
0.0689 USDT |
11,312.7000 PORTAL |
0.0709 USDT |
0.0706 USDT |
0.0710 USDT |
0.0708 USDT |
| 2025-05-21 |
0.0670 USDT |
97,016.9000 PORTAL |
0.0657 USDT |
0.0653 USDT |
0.0667 USDT |
0.0667 USDT |
| 2025-05-20 |
0.0680 USDT |
769,715.8000 PORTAL |
0.0665 USDT |
0.0646 USDT |
0.0669 USDT |
0.0662 USDT |
| 2025-05-19 |
0.0717 USDT |
1,699,311.0000 PORTAL |
0.0684 USDT |
0.0674 USDT |
0.0689 USDT |
0.0689 USDT |
| 2025-05-18 |
0.0820 USDT |
3,017,136.2000 PORTAL |
0.0768 USDT |
0.0731 USDT |
0.0752 USDT |
0.0744 USDT |
| 2025-05-17 |
0.0692 USDT |
541,666.8000 PORTAL |
0.0739 USDT |
0.0727 USDT |
0.0749 USDT |
0.0729 USDT |
| 2025-05-16 |
0.0617 USDT |
3,414,315.4000 PORTAL |
0.0597 USDT |
0.0597 USDT |
0.0611 USDT |
0.0645 USDT |
| 2025-05-15 |
0.0578 USDT |
1,234,651.0000 PORTAL |
0.0576 USDT |
0.0537 USDT |
0.0564 USDT |
0.0562 USDT |
| 2025-05-14 |
0.0665 USDT |
79,224.9000 PORTAL |
0.0635 USDT |
0.0627 USDT |
0.0638 USDT |
0.0635 USDT |
| 2025-05-13 |
0.0640 USDT |
1,319,545.8000 PORTAL |
0.0634 USDT |
0.0613 USDT |
0.0632 USDT |
0.0684 USDT |
| 2025-05-12 |
0.0658 USDT |
1,429,924.4000 PORTAL |
0.0683 USDT |
0.0621 USDT |
0.0654 USDT |
0.0652 USDT |
| 2025-05-11 |
0.0655 USDT |
997,157.1000 PORTAL |
0.0661 USDT |
0.0618 USDT |
0.0635 USDT |
0.0644 USDT |
| 2025-05-10 |
0.0651 USDT |
972,696.7000 PORTAL |
0.0644 USDT |
0.0627 USDT |
0.0642 USDT |
0.0672 USDT |
| 2025-05-09 |
0.0620 USDT |
73,833.6000 PORTAL |
0.0633 USDT |
0.0627 USDT |
0.0634 USDT |
0.0632 USDT |
| 2025-05-08 |
0.0600 USDT |
26,971.0000 PORTAL |
0.0614 USDT |
0.0609 USDT |
0.0615 USDT |
0.0615 USDT |
| 2025-05-07 |
0.0632 USDT |
2,470,355.6000 PORTAL |
0.0578 USDT |
0.0564 USDT |
0.0585 USDT |
0.0585 USDT |
| 2025-05-06 |
0.0766 USDT |
14,121.4000 PORTAL |
0.0738 USDT |
0.0738 USDT |
0.0751 USDT |
0.0751 USDT |
| 2025-05-05 |
0.0798 USDT |
188,749.0000 PORTAL |
0.0790 USDT |
0.0765 USDT |
0.0778 USDT |
0.0778 USDT |
| 2025-05-04 |
0.0814 USDT |
6,188.7000 PORTAL |
0.0798 USDT |
0.0798 USDT |
0.0802 USDT |
0.0800 USDT |
| 2025-05-03 |
0.0886 USDT |
31,907.7000 PORTAL |
0.0852 USDT |
0.0832 USDT |
0.0852 USDT |
0.0832 USDT |
| 2025-05-02 |
0.0892 USDT |
12,724.8000 PORTAL |
0.0889 USDT |
0.0887 USDT |
0.0892 USDT |
0.0889 USDT |
| 2025-05-01 |
0.0906 USDT |
51,603.0000 PORTAL |
0.0898 USDT |
0.0892 USDT |
0.0906 USDT |
0.0902 USDT |
| 2025-04-30 |
0.0882 USDT |
607,865.0000 PORTAL |
0.0882 USDT |
0.0855 USDT |
0.0885 USDT |
0.0892 USDT |
| 2025-04-29 |
0.0896 USDT |
38,649.5000 PORTAL |
0.0882 USDT |
0.0864 USDT |
0.0882 USDT |
0.0867 USDT |
| 2025-04-28 |
0.0885 USDT |
359,943.3000 PORTAL |
0.0906 USDT |
0.0858 USDT |
0.0880 USDT |
0.0888 USDT |
| 2025-04-27 |
0.0907 USDT |
137,914.5000 PORTAL |
0.0896 USDT |
0.0887 USDT |
0.0893 USDT |
0.0887 USDT |
| 2025-04-26 |
0.0972 USDT |
389,714.3000 PORTAL |
0.0987 USDT |
0.0936 USDT |
0.0955 USDT |
0.0955 USDT |
| 2025-04-25 |
0.0957 USDT |
4,930.8000 PORTAL |
0.0946 USDT |
0.0946 USDT |
0.0950 USDT |
0.0949 USDT |
| 2025-04-24 |
0.0902 USDT |
30,920.6000 PORTAL |
0.0911 USDT |
0.0908 USDT |
0.0919 USDT |
0.0919 USDT |
| 2025-04-23 |
0.0943 USDT |
31,191.8000 PORTAL |
0.0924 USDT |
0.0913 USDT |
0.0926 USDT |
0.0913 USDT |
| 2025-04-22 |
0.0914 USDT |
873,868.2000 PORTAL |
0.0904 USDT |
0.0869 USDT |
0.0885 USDT |
0.0887 USDT |