Identifier on Kucoin: PORTAL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-08 |
0.0148 USDT |
171,524.7000 PORTAL |
0.0150 USDT |
0.0147 USDT |
0.0150 USDT |
0.0147 USDT |
| 2026-02-07 |
0.0151 USDT |
492,269.0000 PORTAL |
0.0156 USDT |
0.0147 USDT |
0.0156 USDT |
0.0149 USDT |
| 2026-02-06 |
0.0139 USDT |
3,816,796.7000 PORTAL |
0.0138 USDT |
0.0126 USDT |
0.0157 USDT |
0.0154 USDT |
| 2026-02-05 |
0.0163 USDT |
2,370,183.7000 PORTAL |
0.0167 USDT |
0.0158 USDT |
0.0168 USDT |
0.0159 USDT |
| 2026-02-04 |
0.0171 USDT |
2,500,492.4000 PORTAL |
0.0172 USDT |
0.0165 USDT |
0.0176 USDT |
0.0169 USDT |
| 2026-02-03 |
0.0175 USDT |
869,587.2000 PORTAL |
0.0172 USDT |
0.0170 USDT |
0.0181 USDT |
0.0172 USDT |
| 2026-02-02 |
0.0167 USDT |
2,621,411.6000 PORTAL |
0.0166 USDT |
0.0161 USDT |
0.0172 USDT |
0.0172 USDT |
| 2026-02-01 |
0.0167 USDT |
1,632,013.9000 PORTAL |
0.0172 USDT |
0.0162 USDT |
0.0174 USDT |
0.0165 USDT |
| 2026-01-31 |
0.0174 USDT |
1,510,090.3000 PORTAL |
0.0184 USDT |
0.0169 USDT |
0.0184 USDT |
0.0170 USDT |
| 2026-01-30 |
0.0180 USDT |
1,586,514.6000 PORTAL |
0.0182 USDT |
0.0177 USDT |
0.0188 USDT |
0.0187 USDT |
| 2026-01-29 |
0.0194 USDT |
367,268.3000 PORTAL |
0.0197 USDT |
0.0191 USDT |
0.0197 USDT |
0.0192 USDT |
| 2026-01-28 |
0.0199 USDT |
1,439,326.8000 PORTAL |
0.0201 USDT |
0.0195 USDT |
0.0205 USDT |
0.0197 USDT |
| 2026-01-27 |
0.0188 USDT |
548,082.1000 PORTAL |
0.0190 USDT |
0.0186 USDT |
0.0192 USDT |
0.0190 USDT |
| 2026-01-26 |
0.0186 USDT |
893,626.1000 PORTAL |
0.0182 USDT |
0.0182 USDT |
0.0189 USDT |
0.0189 USDT |
| 2026-01-25 |
0.0193 USDT |
905,479.3000 PORTAL |
0.0193 USDT |
0.0191 USDT |
0.0195 USDT |
0.0193 USDT |
| 2026-01-24 |
0.0194 USDT |
1,627,705.0000 PORTAL |
0.0197 USDT |
0.0190 USDT |
0.0197 USDT |
0.0192 USDT |
| 2026-01-23 |
0.0197 USDT |
2,435,218.3000 PORTAL |
0.0191 USDT |
0.0191 USDT |
0.0203 USDT |
0.0199 USDT |
| 2026-01-22 |
0.0191 USDT |
600,875.4000 PORTAL |
0.0190 USDT |
0.0187 USDT |
0.0194 USDT |
0.0193 USDT |
| 2026-01-21 |
0.0191 USDT |
1,458,032.4000 PORTAL |
0.0184 USDT |
0.0183 USDT |
0.0197 USDT |
0.0194 USDT |
| 2026-01-20 |
0.0188 USDT |
1,517,299.1000 PORTAL |
0.0194 USDT |
0.0184 USDT |
0.0194 USDT |
0.0186 USDT |
| 2026-01-19 |
0.0191 USDT |
2,656,368.8000 PORTAL |
0.0204 USDT |
0.0178 USDT |
0.0204 USDT |
0.0193 USDT |
| 2026-01-18 |
0.0217 USDT |
671,413.6000 PORTAL |
0.0218 USDT |
0.0214 USDT |
0.0222 USDT |
0.0216 USDT |
| 2026-01-17 |
0.0221 USDT |
588,151.9000 PORTAL |
0.0220 USDT |
0.0217 USDT |
0.0225 USDT |
0.0224 USDT |
| 2026-01-16 |
0.0221 USDT |
2,314,412.2000 PORTAL |
0.0201 USDT |
0.0201 USDT |
0.0235 USDT |
0.0217 USDT |
| 2026-01-15 |
0.0206 USDT |
630,869.1000 PORTAL |
0.0213 USDT |
0.0195 USDT |
0.0214 USDT |
0.0196 USDT |
| 2026-01-14 |
0.0215 USDT |
800,453.2000 PORTAL |
0.0216 USDT |
0.0211 USDT |
0.0218 USDT |
0.0213 USDT |
| 2026-01-13 |
0.0206 USDT |
477,327.1000 PORTAL |
0.0205 USDT |
0.0204 USDT |
0.0211 USDT |
0.0210 USDT |
| 2026-01-12 |
0.0206 USDT |
999,620.1000 PORTAL |
0.0201 USDT |
0.0198 USDT |
0.0216 USDT |
0.0206 USDT |
| 2026-01-11 |
0.0206 USDT |
1,768,770.0000 PORTAL |
0.0213 USDT |
0.0200 USDT |
0.0214 USDT |
0.0200 USDT |
| 2026-01-10 |
0.0214 USDT |
341,889.6000 PORTAL |
0.0215 USDT |
0.0211 USDT |
0.0217 USDT |
0.0215 USDT |
| 2026-01-09 |
0.0214 USDT |
776,020.6000 PORTAL |
0.0215 USDT |
0.0209 USDT |
0.0217 USDT |
0.0214 USDT |
| 2026-01-08 |
0.0217 USDT |
915,740.4000 PORTAL |
0.0223 USDT |
0.0211 USDT |
0.0224 USDT |
0.0212 USDT |
| 2026-01-07 |
0.0230 USDT |
4,301,419.0000 PORTAL |
0.0225 USDT |
0.0215 USDT |
0.0238 USDT |
0.0221 USDT |
| 2026-01-06 |
0.0228 USDT |
5,260,282.7000 PORTAL |
0.0216 USDT |
0.0214 USDT |
0.0314 USDT |
0.0222 USDT |
| 2026-01-05 |
0.0211 USDT |
1,271,895.1000 PORTAL |
0.0217 USDT |
0.0208 USDT |
0.0219 USDT |
0.0210 USDT |
| 2026-01-04 |
0.0217 USDT |
354,657.0000 PORTAL |
0.0213 USDT |
0.0212 USDT |
0.0223 USDT |
0.0217 USDT |
| 2026-01-03 |
0.0211 USDT |
617,189.6000 PORTAL |
0.0215 USDT |
0.0208 USDT |
0.0217 USDT |
0.0213 USDT |
| 2026-01-02 |
0.0210 USDT |
1,042,419.3000 PORTAL |
0.0208 USDT |
0.0206 USDT |
0.0215 USDT |
0.0213 USDT |
| 2026-01-01 |
0.0201 USDT |
3,010,535.6000 PORTAL |
0.0198 USDT |
0.0197 USDT |
0.0204 USDT |
0.0204 USDT |
| 2025-12-31 |
0.0200 USDT |
2,018,646.4000 PORTAL |
0.0204 USDT |
0.0198 USDT |
0.0205 USDT |
0.0199 USDT |
| 2025-12-30 |
0.0210 USDT |
673,682.8000 PORTAL |
0.0215 USDT |
0.0208 USDT |
0.0215 USDT |
0.0208 USDT |
| 2025-12-29 |
0.0223 USDT |
595,787.2000 PORTAL |
0.0225 USDT |
0.0216 USDT |
0.0231 USDT |
0.0218 USDT |
| 2025-12-28 |
0.0228 USDT |
591,274.2000 PORTAL |
0.0232 USDT |
0.0223 USDT |
0.0234 USDT |
0.0223 USDT |
| 2025-12-27 |
0.0229 USDT |
907,859.4000 PORTAL |
0.0226 USDT |
0.0223 USDT |
0.0234 USDT |
0.0234 USDT |
| 2025-12-26 |
0.0227 USDT |
1,304,717.2000 PORTAL |
0.0232 USDT |
0.0222 USDT |
0.0234 USDT |
0.0224 USDT |
| 2025-12-25 |
0.0230 USDT |
629,800.9000 PORTAL |
0.0226 USDT |
0.0225 USDT |
0.0233 USDT |
0.0229 USDT |
| 2025-12-24 |
0.0228 USDT |
710,779.3000 PORTAL |
0.0235 USDT |
0.0223 USDT |
0.0237 USDT |
0.0227 USDT |
| 2025-12-23 |
0.0245 USDT |
2,286,741.0000 PORTAL |
0.0252 USDT |
0.0231 USDT |
0.0261 USDT |
0.0238 USDT |
| 2025-12-22 |
0.0227 USDT |
4,116,332.2000 PORTAL |
0.0208 USDT |
0.0205 USDT |
0.0250 USDT |
0.0240 USDT |
| 2025-12-21 |
0.0214 USDT |
745,358.4000 PORTAL |
0.0226 USDT |
0.0205 USDT |
0.0226 USDT |
0.0207 USDT |