Crypto exchange Kucoin
Market Portal (PORTAL) / Tether (USDT)
Identifier on Kucoin: PORTAL-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-05-04 | 0.8347 USDT | 40,334.5700 PORTAL | 0.8370 USDT | 0.8210 USDT | 0.8420 USDT | 0.8320 USDT |
| 2024-05-03 | 0.8086 USDT | 175,834.2300 PORTAL | 0.8170 USDT | 0.7800 USDT | 0.8430 USDT | 0.8420 USDT |
| 2024-05-02 | 0.7989 USDT | 150,133.3600 PORTAL | 0.8010 USDT | 0.7660 USDT | 0.8380 USDT | 0.8210 USDT |
| 2024-05-01 | 0.7764 USDT | 204,836.6300 PORTAL | 0.8100 USDT | 0.7320 USDT | 0.8290 USDT | 0.7960 USDT |
| 2024-04-30 | 0.8124 USDT | 126,586.6700 PORTAL | 0.8820 USDT | 0.7660 USDT | 0.9030 USDT | 0.7980 USDT |
| 2024-04-29 | 0.8648 USDT | 97,817.5399 PORTAL | 0.8960 USDT | 0.8420 USDT | 0.9060 USDT | 0.8880 USDT |
| 2024-04-28 | 0.9156 USDT | 74,184.3300 PORTAL | 0.9080 USDT | 0.8970 USDT | 0.9530 USDT | 0.9450 USDT |
| 2024-04-27 | 0.8919 USDT | 127,812.9300 PORTAL | 0.8910 USDT | 0.8440 USDT | 0.9320 USDT | 0.9000 USDT |
| 2024-04-26 | 0.9109 USDT | 108,695.8900 PORTAL | 0.9390 USDT | 0.8800 USDT | 0.9450 USDT | 0.9080 USDT |
| 2024-04-25 | 0.9366 USDT | 190,864.1500 PORTAL | 0.9570 USDT | 0.9000 USDT | 0.9720 USDT | 0.9580 USDT |
| 2024-04-24 | 1.0294 USDT | 202,868.8100 PORTAL | 1.0460 USDT | 0.9640 USDT | 1.1180 USDT | 0.9770 USDT |
| 2024-04-23 | 1.0549 USDT | 151,478.4500 PORTAL | 1.0610 USDT | 1.0000 USDT | 1.1030 USDT | 1.0470 USDT |
| 2024-04-22 | 1.0627 USDT | 145,177.2600 PORTAL | 1.0460 USDT | 1.0250 USDT | 1.1170 USDT | 1.0640 USDT |
| 2024-04-21 | 1.0708 USDT | 117,772.0600 PORTAL | 1.0910 USDT | 1.0160 USDT | 1.0970 USDT | 1.0520 USDT |
| 2024-04-20 | 1.0224 USDT | 134,235.6400 PORTAL | 0.9990 USDT | 0.9780 USDT | 1.1020 USDT | 1.0990 USDT |
| 2024-04-19 | 0.9722 USDT | 393,025.3000 PORTAL | 0.9700 USDT | 0.8690 USDT | 1.0550 USDT | 0.9990 USDT |
| 2024-04-18 | 0.9650 USDT | 109,137.3600 PORTAL | 0.9770 USDT | 0.9200 USDT | 1.0030 USDT | 0.9710 USDT |
| 2024-04-17 | 0.9376 USDT | 183,562.8700 PORTAL | 0.9890 USDT | 0.8860 USDT | 0.9940 USDT | 0.9730 USDT |
| 2024-04-16 | 0.9628 USDT | 295,753.3400 PORTAL | 0.9640 USDT | 0.9130 USDT | 1.0070 USDT | 0.9770 USDT |
| 2024-04-15 | 0.9907 USDT | 311,940.4500 PORTAL | 0.9930 USDT | 0.9060 USDT | 1.0780 USDT | 0.9470 USDT |
| 2024-04-14 | 0.9354 USDT | 527,200.2900 PORTAL | 0.8920 USDT | 0.8420 USDT | 1.0320 USDT | 1.0170 USDT |
| 2024-04-13 | 0.9463 USDT | 673,571.1700 PORTAL | 1.1480 USDT | 0.7700 USDT | 1.1500 USDT | 0.8300 USDT |
| 2024-04-12 | 1.2028 USDT | 722,959.6904 PORTAL | 1.4220 USDT | 0.9660 USDT | 1.4590 USDT | 1.1480 USDT |
| 2024-04-11 | 1.4729 USDT | 291,282.7700 PORTAL | 1.5150 USDT | 1.4160 USDT | 1.5460 USDT | 1.4160 USDT |
| 2024-04-10 | 1.4944 USDT | 379,446.6725 PORTAL | 1.5590 USDT | 1.4260 USDT | 1.5710 USDT | 1.5120 USDT |
| 2024-04-09 | 1.6427 USDT | 243,628.8900 PORTAL | 1.6990 USDT | 1.5660 USDT | 1.7090 USDT | 1.5800 USDT |
| 2024-04-08 | 1.6872 USDT | 246,310.6400 PORTAL | 1.6490 USDT | 1.6000 USDT | 1.7290 USDT | 1.7110 USDT |
| 2024-04-07 | 1.6826 USDT | 232,253.5100 PORTAL | 1.6670 USDT | 1.6330 USDT | 1.7120 USDT | 1.6330 USDT |
| 2024-04-06 | 1.6340 USDT | 240,281.5800 PORTAL | 1.5980 USDT | 1.5850 USDT | 1.6720 USDT | 1.6630 USDT |
| 2024-04-05 | 1.6167 USDT | 254,280.8615 PORTAL | 1.7160 USDT | 1.5530 USDT | 1.7210 USDT | 1.6020 USDT |
| 2024-04-04 | 1.7167 USDT | 326,652.1700 PORTAL | 1.7000 USDT | 1.6320 USDT | 1.7960 USDT | 1.7440 USDT |
| 2024-04-03 | 1.7257 USDT | 292,094.1800 PORTAL | 1.7300 USDT | 1.6480 USDT | 1.8060 USDT | 1.7000 USDT |
| 2024-04-02 | 1.7707 USDT | 302,548.0300 PORTAL | 1.8570 USDT | 1.7110 USDT | 1.9130 USDT | 1.7400 USDT |
| 2024-04-01 | 1.8563 USDT | 390,585.3600 PORTAL | 1.9700 USDT | 1.7610 USDT | 1.9830 USDT | 1.8420 USDT |
| 2024-03-31 | 1.9513 USDT | 232,776.3700 PORTAL | 1.9300 USDT | 1.9180 USDT | 1.9860 USDT | 1.9510 USDT |
| 2024-03-30 | 1.9991 USDT | 127,875.1100 PORTAL | 1.9820 USDT | 1.9600 USDT | 2.0260 USDT | 1.9740 USDT |
| 2024-03-29 | 2.0239 USDT | 282,361.4600 PORTAL | 2.1280 USDT | 1.9540 USDT | 2.1420 USDT | 1.9850 USDT |
| 2024-03-28 | 2.2054 USDT | 421,299.8500 PORTAL | 2.0950 USDT | 2.0910 USDT | 2.3500 USDT | 2.1440 USDT |
| 2024-03-27 | 2.1385 USDT | 561,079.0000 PORTAL | 2.1120 USDT | 2.0410 USDT | 2.3000 USDT | 2.0950 USDT |
| 2024-03-26 | 2.0584 USDT | 670,650.1800 PORTAL | 2.0210 USDT | 1.9940 USDT | 2.1430 USDT | 2.1040 USDT |
| 2024-03-25 | 1.9824 USDT | 475,155.6436 PORTAL | 1.9090 USDT | 1.8780 USDT | 2.0420 USDT | 2.0240 USDT |
| 2024-03-24 | 1.8554 USDT | 182,330.2800 PORTAL | 1.8480 USDT | 1.7980 USDT | 1.8930 USDT | 1.8890 USDT |
| 2024-03-23 | 1.8912 USDT | 210,525.0900 PORTAL | 1.8660 USDT | 1.8440 USDT | 1.9990 USDT | 1.8830 USDT |
| 2024-03-22 | 1.8958 USDT | 218,976.0900 PORTAL | 1.9190 USDT | 1.8220 USDT | 1.9780 USDT | 1.8490 USDT |
| 2024-03-21 | 1.9747 USDT | 564,101.4700 PORTAL | 1.9380 USDT | 1.8900 USDT | 2.0370 USDT | 1.9310 USDT |
| 2024-03-20 | 1.7930 USDT | 386,049.3590 PORTAL | 1.7580 USDT | 1.6550 USDT | 1.9480 USDT | 1.9260 USDT |
| 2024-03-19 | 1.7303 USDT | 1,520,817.5824 PORTAL | 1.9640 USDT | 1.6100 USDT | 2.1560 USDT | 1.7640 USDT |
| 2024-03-18 | 2.0369 USDT | 379,006.6831 PORTAL | 2.1900 USDT | 1.9140 USDT | 2.2110 USDT | 1.9460 USDT |
| 2024-03-17 | 2.1405 USDT | 332,954.6424 PORTAL | 2.1310 USDT | 2.0000 USDT | 2.2220 USDT | 2.2010 USDT |
| 2024-03-16 | 2.3237 USDT | 832,740.4657 PORTAL | 2.3150 USDT | 2.0850 USDT | 2.5990 USDT | 2.0900 USDT |
12