Identifier on DigiFinex: portal_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-07-17 |
0.0572 USDT |
19,129.4000 PORTAL |
0.0567 USDT |
0.0561 USDT |
0.0569 USDT |
0.0564 USDT |
2025-07-16 |
0.0578 USDT |
32,615.3000 PORTAL |
0.0585 USDT |
0.0580 USDT |
0.0588 USDT |
0.0583 USDT |
2025-07-15 |
0.0550 USDT |
1,629,972.2000 PORTAL |
0.0540 USDT |
0.0525 USDT |
0.0540 USDT |
0.0564 USDT |
2025-07-14 |
0.0594 USDT |
1,746,919.7000 PORTAL |
0.0569 USDT |
0.0553 USDT |
0.0564 USDT |
0.0582 USDT |
2025-07-13 |
0.0593 USDT |
47,814.3000 PORTAL |
0.0572 USDT |
0.0568 USDT |
0.0572 USDT |
0.0568 USDT |
2025-07-12 |
0.0582 USDT |
3,267,469.3000 PORTAL |
0.0564 USDT |
0.0521 USDT |
0.0549 USDT |
0.0569 USDT |
2025-07-11 |
0.0661 USDT |
32,944,577.2000 PORTAL |
0.0545 USDT |
0.0543 USDT |
0.0614 USDT |
0.0679 USDT |
2025-07-10 |
0.0402 USDT |
1,007,483.5000 PORTAL |
0.0414 USDT |
0.0396 USDT |
0.0404 USDT |
0.0409 USDT |
2025-07-09 |
0.0396 USDT |
4,590,893.3000 PORTAL |
0.0392 USDT |
0.0381 USDT |
0.0387 USDT |
0.0400 USDT |
2025-07-08 |
0.0400 USDT |
23,823.5000 PORTAL |
0.0375 USDT |
0.0375 USDT |
0.0377 USDT |
0.0375 USDT |
2025-07-07 |
0.0419 USDT |
29,836.3000 PORTAL |
0.0394 USDT |
0.0394 USDT |
0.0394 USDT |
0.0394 USDT |
2025-07-06 |
0.0384 USDT |
46,684.2000 PORTAL |
0.0390 USDT |
0.0390 USDT |
0.0394 USDT |
0.0392 USDT |
2025-07-05 |
0.0393 USDT |
480,797.1000 PORTAL |
0.0395 USDT |
0.0383 USDT |
0.0395 USDT |
0.0387 USDT |
2025-07-04 |
0.0419 USDT |
26,856.6000 PORTAL |
0.0380 USDT |
0.0378 USDT |
0.0380 USDT |
0.0378 USDT |
2025-07-03 |
0.0411 USDT |
1,258,170.9000 PORTAL |
0.0426 USDT |
0.0415 USDT |
0.0425 USDT |
0.0423 USDT |
2025-07-02 |
0.0349 USDT |
13,369,187.2000 PORTAL |
0.0335 USDT |
0.0332 USDT |
0.0353 USDT |
0.0340 USDT |
2025-07-01 |
0.0292 USDT |
1,372,669.7000 PORTAL |
0.0283 USDT |
0.0281 USDT |
0.0285 USDT |
0.0299 USDT |
2025-06-30 |
0.0300 USDT |
73,567.7000 PORTAL |
0.0295 USDT |
0.0295 USDT |
0.0301 USDT |
0.0299 USDT |
2025-06-29 |
0.0299 USDT |
489,717.2000 PORTAL |
0.0301 USDT |
0.0289 USDT |
0.0293 USDT |
0.0293 USDT |
2025-06-28 |
0.0296 USDT |
53,155.1000 PORTAL |
0.0297 USDT |
0.0295 USDT |
0.0297 USDT |
0.0295 USDT |
2025-06-27 |
0.0310 USDT |
251,434.9000 PORTAL |
0.0308 USDT |
0.0308 USDT |
0.0314 USDT |
0.0308 USDT |
2025-06-26 |
0.0314 USDT |
3,762,711.1000 PORTAL |
0.0305 USDT |
0.0299 USDT |
0.0303 USDT |
0.0299 USDT |
2025-06-25 |
0.0331 USDT |
33,543.2000 PORTAL |
0.0327 USDT |
0.0325 USDT |
0.0329 USDT |
0.0327 USDT |
2025-06-24 |
0.0337 USDT |
42,992.8000 PORTAL |
0.0336 USDT |
0.0334 USDT |
0.0338 USDT |
0.0338 USDT |
2025-06-23 |
0.0302 USDT |
52,253.9000 PORTAL |
0.0317 USDT |
0.0317 USDT |
0.0321 USDT |
0.0319 USDT |
2025-06-22 |
0.0298 USDT |
503,184.6000 PORTAL |
0.0293 USDT |
0.0283 USDT |
0.0289 USDT |
0.0288 USDT |
2025-06-21 |
0.0315 USDT |
741,098.3000 PORTAL |
0.0315 USDT |
0.0301 USDT |
0.0303 USDT |
0.0301 USDT |
2025-06-20 |
0.0335 USDT |
429,354.8000 PORTAL |
0.0337 USDT |
0.0336 USDT |
0.0341 USDT |
0.0336 USDT |
2025-06-19 |
0.0336 USDT |
466,892.3000 PORTAL |
0.0343 USDT |
0.0325 USDT |
0.0330 USDT |
0.0329 USDT |
2025-06-18 |
0.0335 USDT |
4,746.7000 PORTAL |
0.0324 USDT |
0.0324 USDT |
0.0324 USDT |
0.0324 USDT |
2025-06-17 |
0.0368 USDT |
40,030.4000 PORTAL |
0.0352 USDT |
0.0350 USDT |
0.0352 USDT |
0.0350 USDT |
2025-06-16 |
0.0374 USDT |
38,802.3000 PORTAL |
0.0383 USDT |
0.0381 USDT |
0.0384 USDT |
0.0384 USDT |
2025-06-15 |
0.0363 USDT |
9,866.3000 PORTAL |
0.0363 USDT |
0.0359 USDT |
0.0363 USDT |
0.0361 USDT |
2025-06-14 |
0.0361 USDT |
7,738.8000 PORTAL |
0.0368 USDT |
0.0368 USDT |
0.0370 USDT |
0.0368 USDT |
2025-06-13 |
0.0360 USDT |
48,386.0000 PORTAL |
0.0355 USDT |
0.0355 USDT |
0.0361 USDT |
0.0361 USDT |
2025-06-12 |
0.0419 USDT |
55,876.1000 PORTAL |
0.0402 USDT |
0.0400 USDT |
0.0404 USDT |
0.0402 USDT |
2025-06-11 |
0.0461 USDT |
5,260.1000 PORTAL |
0.0454 USDT |
0.0454 USDT |
0.0456 USDT |
0.0454 USDT |
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 |