Identifier on Kucoin: PORTAL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0185 USDT |
685,434.9000 PORTAL |
0.0186 USDT |
0.0182 USDT |
0.0189 USDT |
0.0187 USDT |
| 2025-12-04 |
0.0191 USDT |
1,345,970.5000 PORTAL |
0.0191 USDT |
0.0188 USDT |
0.0195 USDT |
0.0189 USDT |
| 2025-12-03 |
0.0192 USDT |
1,465,378.0000 PORTAL |
0.0189 USDT |
0.0187 USDT |
0.0197 USDT |
0.0191 USDT |
| 2025-12-02 |
0.0190 USDT |
3,408,549.0000 PORTAL |
0.0211 USDT |
0.0179 USDT |
0.0212 USDT |
0.0188 USDT |
| 2025-12-01 |
0.0220 USDT |
4,275,005.5000 PORTAL |
0.0228 USDT |
0.0207 USDT |
0.0233 USDT |
0.0212 USDT |
| 2025-11-30 |
0.0218 USDT |
9,716,940.1000 PORTAL |
0.0196 USDT |
0.0194 USDT |
0.0245 USDT |
0.0224 USDT |
| 2025-11-29 |
0.0200 USDT |
2,372,236.8000 PORTAL |
0.0190 USDT |
0.0190 USDT |
0.0215 USDT |
0.0203 USDT |
| 2025-11-28 |
0.0191 USDT |
284,037.0000 PORTAL |
0.0191 USDT |
0.0186 USDT |
0.0195 USDT |
0.0186 USDT |
| 2025-11-27 |
0.0188 USDT |
799,710.5000 PORTAL |
0.0187 USDT |
0.0185 USDT |
0.0193 USDT |
0.0193 USDT |
| 2025-11-26 |
0.0186 USDT |
1,072,624.5000 PORTAL |
0.0184 USDT |
0.0178 USDT |
0.0192 USDT |
0.0187 USDT |
| 2025-11-25 |
0.0185 USDT |
420,807.2000 PORTAL |
0.0189 USDT |
0.0180 USDT |
0.0189 USDT |
0.0183 USDT |
| 2025-11-24 |
0.0185 USDT |
589,688.1000 PORTAL |
0.0184 USDT |
0.0179 USDT |
0.0193 USDT |
0.0192 USDT |
| 2025-11-23 |
0.0183 USDT |
1,063,443.3000 PORTAL |
0.0178 USDT |
0.0177 USDT |
0.0189 USDT |
0.0187 USDT |
| 2025-11-22 |
0.0177 USDT |
1,139,131.0000 PORTAL |
0.0184 USDT |
0.0172 USDT |
0.0186 USDT |
0.0178 USDT |
| 2025-11-21 |
0.0182 USDT |
4,149,058.1000 PORTAL |
0.0192 USDT |
0.0158 USDT |
0.0203 USDT |
0.0181 USDT |
| 2025-11-20 |
0.0198 USDT |
3,459,448.0000 PORTAL |
0.0185 USDT |
0.0185 USDT |
0.0217 USDT |
0.0198 USDT |
| 2025-11-19 |
0.0187 USDT |
550,043.4000 PORTAL |
0.0190 USDT |
0.0182 USDT |
0.0193 USDT |
0.0189 USDT |
| 2025-11-18 |
0.0187 USDT |
1,089,595.0000 PORTAL |
0.0186 USDT |
0.0181 USDT |
0.0196 USDT |
0.0192 USDT |
| 2025-11-17 |
0.0194 USDT |
1,168,293.2000 PORTAL |
0.0192 USDT |
0.0188 USDT |
0.0201 USDT |
0.0190 USDT |
| 2025-11-16 |
0.0199 USDT |
1,017,004.3000 PORTAL |
0.0200 USDT |
0.0189 USDT |
0.0205 USDT |
0.0190 USDT |
| 2025-11-15 |
0.0199 USDT |
1,263,139.1000 PORTAL |
0.0192 USDT |
0.0192 USDT |
0.0203 USDT |
0.0201 USDT |
| 2025-11-14 |
0.0200 USDT |
1,516,893.7000 PORTAL |
0.0209 USDT |
0.0191 USDT |
0.0209 USDT |
0.0197 USDT |
| 2025-11-13 |
0.0220 USDT |
758,789.9000 PORTAL |
0.0217 USDT |
0.0215 USDT |
0.0225 USDT |
0.0216 USDT |
| 2025-11-12 |
0.0222 USDT |
1,886,696.1000 PORTAL |
0.0222 USDT |
0.0211 USDT |
0.0233 USDT |
0.0218 USDT |
| 2025-11-11 |
0.0241 USDT |
1,337,700.1000 PORTAL |
0.0248 USDT |
0.0232 USDT |
0.0254 USDT |
0.0234 USDT |
| 2025-11-10 |
0.0243 USDT |
1,093,358.3000 PORTAL |
0.0243 USDT |
0.0238 USDT |
0.0249 USDT |
0.0238 USDT |
| 2025-11-09 |
0.0242 USDT |
2,990,797.1000 PORTAL |
0.0254 USDT |
0.0234 USDT |
0.0254 USDT |
0.0247 USDT |
| 2025-11-08 |
0.0251 USDT |
6,799,954.1000 PORTAL |
0.0246 USDT |
0.0233 USDT |
0.0280 USDT |
0.0261 USDT |
| 2025-11-07 |
0.0236 USDT |
2,264,600.5000 PORTAL |
0.0224 USDT |
0.0222 USDT |
0.0256 USDT |
0.0255 USDT |
| 2025-11-06 |
0.0221 USDT |
837,189.1000 PORTAL |
0.0223 USDT |
0.0218 USDT |
0.0224 USDT |
0.0220 USDT |
| 2025-11-05 |
0.0224 USDT |
2,753,362.6000 PORTAL |
0.0226 USDT |
0.0206 USDT |
0.0234 USDT |
0.0221 USDT |
| 2025-11-04 |
0.0217 USDT |
2,524,934.0000 PORTAL |
0.0216 USDT |
0.0205 USDT |
0.0227 USDT |
0.0214 USDT |
| 2025-11-03 |
0.0225 USDT |
1,931,699.9000 PORTAL |
0.0257 USDT |
0.0206 USDT |
0.0257 USDT |
0.0212 USDT |
| 2025-11-02 |
0.0249 USDT |
485,127.7000 PORTAL |
0.0245 USDT |
0.0243 USDT |
0.0253 USDT |
0.0247 USDT |
| 2025-11-01 |
0.0248 USDT |
1,463,147.0000 PORTAL |
0.0243 USDT |
0.0240 USDT |
0.0252 USDT |
0.0244 USDT |
| 2025-10-31 |
0.0241 USDT |
1,203,572.4000 PORTAL |
0.0230 USDT |
0.0230 USDT |
0.0249 USDT |
0.0244 USDT |
| 2025-10-30 |
0.0237 USDT |
1,434,203.2900 PORTAL |
0.0253 USDT |
0.0226 USDT |
0.0256 USDT |
0.0227 USDT |
| 2025-10-29 |
0.0258 USDT |
612,851.8000 PORTAL |
0.0255 USDT |
0.0252 USDT |
0.0262 USDT |
0.0259 USDT |
| 2025-10-28 |
0.0265 USDT |
507,601.1000 PORTAL |
0.0265 USDT |
0.0259 USDT |
0.0271 USDT |
0.0261 USDT |
| 2025-10-27 |
0.0280 USDT |
1,816,862.7000 PORTAL |
0.0271 USDT |
0.0262 USDT |
0.0301 USDT |
0.0269 USDT |
| 2025-10-26 |
0.0254 USDT |
337,292.5000 PORTAL |
0.0258 USDT |
0.0251 USDT |
0.0259 USDT |
0.0256 USDT |
| 2025-10-25 |
0.0259 USDT |
536,594.7000 PORTAL |
0.0256 USDT |
0.0253 USDT |
0.0265 USDT |
0.0261 USDT |
| 2025-10-24 |
0.0249 USDT |
555,494.6000 PORTAL |
0.0245 USDT |
0.0245 USDT |
0.0256 USDT |
0.0248 USDT |
| 2025-10-23 |
0.0252 USDT |
1,352,155.9300 PORTAL |
0.0251 USDT |
0.0244 USDT |
0.0265 USDT |
0.0249 USDT |
| 2025-10-22 |
0.0260 USDT |
669,102.5200 PORTAL |
0.0264 USDT |
0.0253 USDT |
0.0266 USDT |
0.0264 USDT |
| 2025-10-21 |
0.0266 USDT |
378,660.2500 PORTAL |
0.0275 USDT |
0.0259 USDT |
0.0280 USDT |
0.0280 USDT |
| 2025-10-20 |
0.0283 USDT |
799,092.5100 PORTAL |
0.0274 USDT |
0.0268 USDT |
0.0290 USDT |
0.0284 USDT |
| 2025-10-19 |
0.0274 USDT |
1,057,793.0000 PORTAL |
0.0265 USDT |
0.0261 USDT |
0.0283 USDT |
0.0277 USDT |
| 2025-10-18 |
0.0263 USDT |
924,951.1100 PORTAL |
0.0264 USDT |
0.0255 USDT |
0.0269 USDT |
0.0266 USDT |
| 2025-10-17 |
0.0259 USDT |
2,196,493.0575 PORTAL |
0.0277 USDT |
0.0241 USDT |
0.0281 USDT |
0.0264 USDT |