Identifier on Kucoin: PORT3-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-29 |
0.2867 USDT |
561,005.0075 |
0.3085 USDT |
0.2725 USDT |
0.3100 USDT |
0.2790 USDT |
| 2024-03-28 |
0.3065 USDT |
1,026,508.2660 |
0.2939 USDT |
0.2909 USDT |
0.3280 USDT |
0.3065 USDT |
| 2024-03-27 |
0.2850 USDT |
1,401,052.2714 |
0.2662 USDT |
0.2610 USDT |
0.3300 USDT |
0.2974 USDT |
| 2024-03-26 |
0.2656 USDT |
1,777,980.5283 |
0.2743 USDT |
0.2377 USDT |
0.2883 USDT |
0.2641 USDT |
| 2024-03-25 |
0.2677 USDT |
1,749,829.6616 |
0.2837 USDT |
0.2312 USDT |
0.2941 USDT |
0.2736 USDT |
| 2024-03-24 |
0.2669 USDT |
1,394,268.4046 |
0.2259 USDT |
0.2241 USDT |
0.2986 USDT |
0.2921 USDT |
| 2024-03-23 |
0.2316 USDT |
1,309,101.6655 |
0.2434 USDT |
0.2151 USDT |
0.2520 USDT |
0.2352 USDT |
| 2024-03-22 |
0.1939 USDT |
1,258,902.0231 |
0.1724 USDT |
0.1682 USDT |
0.2247 USDT |
0.2196 USDT |
| 2024-03-21 |
0.1842 USDT |
646,664.7620 |
0.1848 USDT |
0.1722 USDT |
0.2020 USDT |
0.1728 USDT |
| 2024-03-20 |
0.1703 USDT |
632,502.8477 |
0.1742 USDT |
0.1554 USDT |
0.1927 USDT |
0.1921 USDT |
| 2024-03-19 |
0.1679 USDT |
1,122,332.4345 |
0.1937 USDT |
0.1547 USDT |
0.1952 USDT |
0.1761 USDT |
| 2024-03-18 |
0.2055 USDT |
1,095,937.5765 |
0.2024 USDT |
0.1938 USDT |
0.2220 USDT |
0.1971 USDT |
| 2024-03-17 |
0.2009 USDT |
1,261,025.2099 |
0.1872 USDT |
0.1795 USDT |
0.2294 USDT |
0.2043 USDT |
| 2024-03-16 |
0.2079 USDT |
1,408,729.7230 |
0.2318 USDT |
0.1845 USDT |
0.2330 USDT |
0.1952 USDT |
| 2024-03-15 |
0.2100 USDT |
1,945,804.2758 |
0.2228 USDT |
0.1780 USDT |
0.2539 USDT |
0.2386 USDT |
| 2024-03-14 |
0.2349 USDT |
3,269,457.9742 |
0.2278 USDT |
0.2022 USDT |
0.2860 USDT |
0.2291 USDT |
| 2024-03-13 |
0.2198 USDT |
2,526,495.8044 |
0.1850 USDT |
0.1787 USDT |
0.2770 USDT |
0.2306 USDT |
| 2024-03-12 |
0.1652 USDT |
1,855,625.3945 |
0.1685 USDT |
0.1413 USDT |
0.2000 USDT |
0.1839 USDT |
| 2024-03-11 |
0.1504 USDT |
1,871,772.0639 |
0.1317 USDT |
0.1275 USDT |
0.1729 USDT |
0.1583 USDT |
| 2024-03-10 |
0.1291 USDT |
1,481,879.9255 |
0.1307 USDT |
0.1143 USDT |
0.1438 USDT |
0.1342 USDT |
| 2024-03-09 |
0.1219 USDT |
1,800,158.7118 |
0.1008 USDT |
0.1005 USDT |
0.1450 USDT |
0.1301 USDT |
| 2024-03-08 |
0.1030 USDT |
772,033.3180 |
0.0946 USDT |
0.0933 USDT |
0.1150 USDT |
0.1005 USDT |
| 2024-03-07 |
0.0930 USDT |
564,396.4987 |
0.0959 USDT |
0.0895 USDT |
0.0976 USDT |
0.0937 USDT |
| 2024-03-06 |
0.0918 USDT |
725,718.9657 |
0.0943 USDT |
0.0884 USDT |
0.0991 USDT |
0.0970 USDT |
| 2024-03-05 |
0.0984 USDT |
660,147.1037 |
0.0927 USDT |
0.0926 USDT |
0.1025 USDT |
0.0941 USDT |
| 2024-03-04 |
0.0947 USDT |
651,954.5024 |
0.0982 USDT |
0.0906 USDT |
0.0995 USDT |
0.0930 USDT |
| 2024-03-03 |
0.0968 USDT |
1,101,380.3823 |
0.1002 USDT |
0.0937 USDT |
0.1080 USDT |
0.0985 USDT |
| 2024-03-02 |
0.0985 USDT |
449,600.5948 |
0.0973 USDT |
0.0948 USDT |
0.1068 USDT |
0.1004 USDT |
| 2024-03-01 |
0.0979 USDT |
492,494.6522 |
0.0996 USDT |
0.0956 USDT |
0.1009 USDT |
0.0972 USDT |
| 2024-02-29 |
0.1042 USDT |
534,289.1835 |
0.1019 USDT |
0.1012 USDT |
0.1104 USDT |
0.1022 USDT |
| 2024-02-28 |
0.1056 USDT |
2,846,573.6951 |
0.0898 USDT |
0.0881 USDT |
0.1200 USDT |
0.1013 USDT |
| 2024-02-27 |
0.0914 USDT |
348,602.8105 |
0.0933 USDT |
0.0894 USDT |
0.0935 USDT |
0.0899 USDT |
| 2024-02-26 |
0.0926 USDT |
416,169.0656 |
0.0937 USDT |
0.0881 USDT |
0.0978 USDT |
0.0937 USDT |
| 2024-02-25 |
0.0885 USDT |
1,284,670.4964 |
0.0805 USDT |
0.0805 USDT |
0.1016 USDT |
0.0938 USDT |
| 2024-02-24 |
0.0805 USDT |
261,804.9972 |
0.0800 USDT |
0.0793 USDT |
0.0823 USDT |
0.0806 USDT |
| 2024-02-23 |
0.0819 USDT |
310,794.8866 |
0.0842 USDT |
0.0800 USDT |
0.0849 USDT |
0.0808 USDT |
| 2024-02-22 |
0.0828 USDT |
264,558.3863 |
0.0837 USDT |
0.0811 USDT |
0.0850 USDT |
0.0839 USDT |
| 2024-02-21 |
0.0867 USDT |
431,687.1775 |
0.0882 USDT |
0.0833 USDT |
0.0922 USDT |
0.0834 USDT |
| 2024-02-20 |
0.0907 USDT |
422,087.7753 |
0.0946 USDT |
0.0878 USDT |
0.0955 USDT |
0.0881 USDT |
| 2024-02-19 |
0.1010 USDT |
861,569.3215 |
0.1035 USDT |
0.0942 USDT |
0.1076 USDT |
0.0948 USDT |
| 2024-02-18 |
0.1044 USDT |
612,215.4908 |
0.0995 USDT |
0.0992 USDT |
0.1089 USDT |
0.1033 USDT |
| 2024-02-17 |
0.1034 USDT |
537,251.4372 |
0.0951 USDT |
0.0942 USDT |
0.1113 USDT |
0.0993 USDT |
| 2024-02-16 |
0.0936 USDT |
224,699.6769 |
0.0935 USDT |
0.0913 USDT |
0.0969 USDT |
0.0936 USDT |
| 2024-02-15 |
0.0919 USDT |
724,406.0546 |
0.0916 USDT |
0.0890 USDT |
0.0951 USDT |
0.0932 USDT |
| 2024-02-14 |
0.0972 USDT |
1,500,661.9334 |
0.0828 USDT |
0.0828 USDT |
0.1099 USDT |
0.0917 USDT |
| 2024-02-13 |
0.0836 USDT |
272,643.0313 |
0.0830 USDT |
0.0823 USDT |
0.0851 USDT |
0.0827 USDT |
| 2024-02-12 |
0.0808 USDT |
291,457.9796 |
0.0817 USDT |
0.0771 USDT |
0.0838 USDT |
0.0829 USDT |
| 2024-02-11 |
0.0795 USDT |
392,646.6479 |
0.0781 USDT |
0.0751 USDT |
0.0841 USDT |
0.0819 USDT |
| 2024-02-10 |
0.0779 USDT |
145,881.9205 |
0.0785 USDT |
0.0766 USDT |
0.0800 USDT |
0.0776 USDT |
| 2024-02-09 |
0.0783 USDT |
308,643.2578 |
0.0781 USDT |
0.0760 USDT |
0.0811 USDT |
0.0784 USDT |