Identifier on Kucoin: PORTAL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.0288 USDT |
1,353,681.2500 PORTAL |
0.0289 USDT |
0.0270 USDT |
0.0303 USDT |
0.0278 USDT |
| 2025-10-15 |
0.0306 USDT |
692,383.9200 PORTAL |
0.0312 USDT |
0.0287 USDT |
0.0320 USDT |
0.0295 USDT |
| 2025-10-14 |
0.0298 USDT |
1,403,904.8500 PORTAL |
0.0329 USDT |
0.0284 USDT |
0.0329 USDT |
0.0303 USDT |
| 2025-10-13 |
0.0313 USDT |
2,112,622.2700 PORTAL |
0.0296 USDT |
0.0291 USDT |
0.0330 USDT |
0.0327 USDT |
| 2025-10-12 |
0.0256 USDT |
325,938.6000 PORTAL |
0.0249 USDT |
0.0245 USDT |
0.0268 USDT |
0.0268 USDT |
| 2025-10-11 |
0.0253 USDT |
4,072,210.5500 PORTAL |
0.0232 USDT |
0.0225 USDT |
0.0309 USDT |
0.0244 USDT |
| 2025-10-10 |
0.0383 USDT |
91,748.8400 PORTAL |
0.0382 USDT |
0.0378 USDT |
0.0388 USDT |
0.0388 USDT |
| 2025-10-09 |
0.0374 USDT |
291,565.5900 PORTAL |
0.0385 USDT |
0.0367 USDT |
0.0385 USDT |
0.0370 USDT |
| 2025-10-08 |
0.0379 USDT |
361,736.2100 PORTAL |
0.0370 USDT |
0.0362 USDT |
0.0391 USDT |
0.0388 USDT |
| 2025-10-07 |
0.0388 USDT |
314,880.6800 PORTAL |
0.0401 USDT |
0.0379 USDT |
0.0401 USDT |
0.0387 USDT |
| 2025-10-06 |
0.0397 USDT |
206,690.5900 PORTAL |
0.0380 USDT |
0.0380 USDT |
0.0403 USDT |
0.0403 USDT |
| 2025-10-05 |
0.0393 USDT |
327,730.5100 PORTAL |
0.0385 USDT |
0.0380 USDT |
0.0404 USDT |
0.0389 USDT |
| 2025-10-04 |
0.0388 USDT |
486,482.4500 PORTAL |
0.0400 USDT |
0.0375 USDT |
0.0401 USDT |
0.0384 USDT |
| 2025-10-03 |
0.0394 USDT |
878,766.1200 PORTAL |
0.0391 USDT |
0.0384 USDT |
0.0410 USDT |
0.0395 USDT |
| 2025-10-02 |
0.0379 USDT |
449,359.1800 PORTAL |
0.0369 USDT |
0.0368 USDT |
0.0390 USDT |
0.0376 USDT |
| 2025-10-01 |
0.0363 USDT |
351,500.8800 PORTAL |
0.0353 USDT |
0.0352 USDT |
0.0375 USDT |
0.0371 USDT |
| 2025-09-30 |
0.0350 USDT |
761,726.8100 PORTAL |
0.0364 USDT |
0.0339 USDT |
0.0364 USDT |
0.0344 USDT |
| 2025-09-29 |
0.0371 USDT |
395,021.9700 PORTAL |
0.0379 USDT |
0.0356 USDT |
0.0379 USDT |
0.0369 USDT |
| 2025-09-28 |
0.0366 USDT |
391,489.9600 PORTAL |
0.0368 USDT |
0.0362 USDT |
0.0372 USDT |
0.0362 USDT |
| 2025-09-27 |
0.0376 USDT |
460,549.3200 PORTAL |
0.0372 USDT |
0.0369 USDT |
0.0379 USDT |
0.0378 USDT |
| 2025-09-26 |
0.0362 USDT |
801,674.0600 PORTAL |
0.0364 USDT |
0.0355 USDT |
0.0370 USDT |
0.0370 USDT |
| 2025-09-25 |
0.0379 USDT |
2,056,953.5800 PORTAL |
0.0397 USDT |
0.0357 USDT |
0.0400 USDT |
0.0361 USDT |
| 2025-09-24 |
0.0401 USDT |
1,385,751.2600 PORTAL |
0.0396 USDT |
0.0383 USDT |
0.0412 USDT |
0.0407 USDT |
| 2025-09-23 |
0.0395 USDT |
1,716,809.3400 PORTAL |
0.0398 USDT |
0.0381 USDT |
0.0403 USDT |
0.0400 USDT |
| 2025-09-22 |
0.0410 USDT |
4,997,035.3000 PORTAL |
0.0465 USDT |
0.0369 USDT |
0.0466 USDT |
0.0388 USDT |
| 2025-09-21 |
0.0477 USDT |
370,597.8800 PORTAL |
0.0471 USDT |
0.0462 USDT |
0.0489 USDT |
0.0465 USDT |
| 2025-09-20 |
0.0464 USDT |
207,573.1600 PORTAL |
0.0457 USDT |
0.0451 USDT |
0.0477 USDT |
0.0473 USDT |
| 2025-09-19 |
0.0481 USDT |
753,993.4000 PORTAL |
0.0495 USDT |
0.0467 USDT |
0.0498 USDT |
0.0470 USDT |
| 2025-09-18 |
0.0493 USDT |
741,321.7500 PORTAL |
0.0492 USDT |
0.0485 USDT |
0.0500 USDT |
0.0491 USDT |
| 2025-09-17 |
0.0474 USDT |
880,217.8700 PORTAL |
0.0479 USDT |
0.0464 USDT |
0.0499 USDT |
0.0464 USDT |
| 2025-09-16 |
0.0470 USDT |
298,088.4700 PORTAL |
0.0470 USDT |
0.0459 USDT |
0.0481 USDT |
0.0476 USDT |
| 2025-09-15 |
0.0489 USDT |
1,305,771.3700 PORTAL |
0.0503 USDT |
0.0459 USDT |
0.0521 USDT |
0.0469 USDT |
| 2025-09-14 |
0.0526 USDT |
909,494.9100 PORTAL |
0.0538 USDT |
0.0498 USDT |
0.0548 USDT |
0.0504 USDT |
| 2025-09-13 |
0.0552 USDT |
5,856,659.4100 PORTAL |
0.0538 USDT |
0.0509 USDT |
0.0602 USDT |
0.0521 USDT |
| 2025-09-12 |
0.0482 USDT |
2,325,402.5000 PORTAL |
0.0462 USDT |
0.0458 USDT |
0.0505 USDT |
0.0478 USDT |