Identifier on Kucoin: PORTAL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.0468 USDT |
1,994,873.6900 PORTAL |
0.0455 USDT |
0.0448 USDT |
0.0489 USDT |
0.0457 USDT |
| 2025-09-10 |
0.0464 USDT |
3,637,920.9900 PORTAL |
0.0424 USDT |
0.0423 USDT |
0.0484 USDT |
0.0455 USDT |
| 2025-09-09 |
0.0437 USDT |
680,253.9000 PORTAL |
0.0438 USDT |
0.0416 USDT |
0.0456 USDT |
0.0423 USDT |
| 2025-09-08 |
0.0430 USDT |
584,276.4900 PORTAL |
0.0423 USDT |
0.0422 USDT |
0.0441 USDT |
0.0438 USDT |
| 2025-09-07 |
0.0427 USDT |
1,337,891.1700 PORTAL |
0.0420 USDT |
0.0414 USDT |
0.0443 USDT |
0.0420 USDT |
| 2025-09-06 |
0.0409 USDT |
466,330.5200 PORTAL |
0.0412 USDT |
0.0401 USDT |
0.0415 USDT |
0.0413 USDT |
| 2025-09-05 |
0.0411 USDT |
284,749.0200 PORTAL |
0.0399 USDT |
0.0399 USDT |
0.0424 USDT |
0.0409 USDT |
| 2025-09-04 |
0.0412 USDT |
236,354.5600 PORTAL |
0.0420 USDT |
0.0404 USDT |
0.0422 USDT |
0.0406 USDT |
| 2025-09-03 |
0.0418 USDT |
646,855.4400 PORTAL |
0.0420 USDT |
0.0407 USDT |
0.0430 USDT |
0.0420 USDT |
| 2025-09-02 |
0.0416 USDT |
833,766.5300 PORTAL |
0.0402 USDT |
0.0401 USDT |
0.0426 USDT |
0.0417 USDT |
| 2025-09-01 |
0.0410 USDT |
867,209.5000 PORTAL |
0.0420 USDT |
0.0392 USDT |
0.0433 USDT |
0.0396 USDT |
| 2025-08-31 |
0.0437 USDT |
575,440.0000 PORTAL |
0.0433 USDT |
0.0427 USDT |
0.0447 USDT |
0.0431 USDT |
| 2025-08-30 |
0.0438 USDT |
653,134.8600 PORTAL |
0.0426 USDT |
0.0422 USDT |
0.0449 USDT |
0.0430 USDT |
| 2025-08-29 |
0.0426 USDT |
964,471.0900 PORTAL |
0.0454 USDT |
0.0410 USDT |
0.0454 USDT |
0.0427 USDT |
| 2025-08-28 |
0.0439 USDT |
810,313.1500 PORTAL |
0.0434 USDT |
0.0429 USDT |
0.0449 USDT |
0.0438 USDT |
| 2025-08-27 |
0.0437 USDT |
849,345.2000 PORTAL |
0.0423 USDT |
0.0420 USDT |
0.0448 USDT |
0.0425 USDT |
| 2025-08-26 |
0.0402 USDT |
723,814.5200 PORTAL |
0.0395 USDT |
0.0394 USDT |
0.0416 USDT |
0.0416 USDT |
| 2025-08-25 |
0.0423 USDT |
936,781.3200 PORTAL |
0.0447 USDT |
0.0405 USDT |
0.0456 USDT |
0.0416 USDT |
| 2025-08-24 |
0.0453 USDT |
1,399,793.4700 PORTAL |
0.0460 USDT |
0.0432 USDT |
0.0477 USDT |
0.0453 USDT |
| 2025-08-23 |
0.0452 USDT |
271,684.4300 PORTAL |
0.0469 USDT |
0.0442 USDT |
0.0469 USDT |
0.0454 USDT |
| 2025-08-22 |
0.0435 USDT |
1,348,862.8400 PORTAL |
0.0418 USDT |
0.0398 USDT |
0.0467 USDT |
0.0462 USDT |
| 2025-08-21 |
0.0423 USDT |
193,103.3900 PORTAL |
0.0432 USDT |
0.0419 USDT |
0.0435 USDT |
0.0428 USDT |
| 2025-08-20 |
0.0419 USDT |
536,785.9400 PORTAL |
0.0413 USDT |
0.0409 USDT |
0.0433 USDT |
0.0430 USDT |
| 2025-08-19 |
0.0435 USDT |
1,010,715.4100 PORTAL |
0.0434 USDT |
0.0414 USDT |
0.0451 USDT |
0.0424 USDT |
| 2025-08-18 |
0.0435 USDT |
467,260.2100 PORTAL |
0.0451 USDT |
0.0423 USDT |
0.0452 USDT |
0.0434 USDT |
| 2025-08-17 |
0.0459 USDT |
675,718.5500 PORTAL |
0.0458 USDT |
0.0452 USDT |
0.0476 USDT |
0.0455 USDT |
| 2025-08-16 |
0.0447 USDT |
142,122.9000 PORTAL |
0.0443 USDT |
0.0440 USDT |
0.0451 USDT |
0.0446 USDT |
| 2025-08-15 |
0.0452 USDT |
463,488.1200 PORTAL |
0.0451 USDT |
0.0429 USDT |
0.0466 USDT |
0.0435 USDT |
| 2025-08-14 |
0.0482 USDT |
2,309,220.6800 PORTAL |
0.0526 USDT |
0.0439 USDT |
0.0536 USDT |
0.0451 USDT |
| 2025-08-13 |
0.0516 USDT |
1,158,135.3500 PORTAL |
0.0506 USDT |
0.0496 USDT |
0.0533 USDT |
0.0526 USDT |
| 2025-08-12 |
0.0492 USDT |
829,461.9100 PORTAL |
0.0484 USDT |
0.0475 USDT |
0.0519 USDT |
0.0506 USDT |
| 2025-08-11 |
0.0515 USDT |
2,347,893.8762 PORTAL |
0.0535 USDT |
0.0484 USDT |
0.0550 USDT |
0.0493 USDT |
| 2025-08-10 |
0.0537 USDT |
1,174,806.1200 PORTAL |
0.0558 USDT |
0.0522 USDT |
0.0568 USDT |
0.0536 USDT |
| 2025-08-09 |
0.0533 USDT |
1,530,771.4700 PORTAL |
0.0507 USDT |
0.0501 USDT |
0.0549 USDT |
0.0543 USDT |
| 2025-08-08 |
0.0504 USDT |
3,820,627.6800 PORTAL |
0.0496 USDT |
0.0485 USDT |
0.0528 USDT |
0.0503 USDT |
| 2025-08-07 |
0.0464 USDT |
786,190.4400 PORTAL |
0.0446 USDT |
0.0440 USDT |
0.0499 USDT |
0.0489 USDT |
| 2025-08-06 |
0.0440 USDT |
583,661.3000 PORTAL |
0.0435 USDT |
0.0421 USDT |
0.0452 USDT |
0.0445 USDT |
| 2025-08-05 |
0.0453 USDT |
898,001.8600 PORTAL |
0.0471 USDT |
0.0433 USDT |
0.0471 USDT |
0.0434 USDT |
| 2025-08-04 |
0.0465 USDT |
1,254,819.4500 PORTAL |
0.0459 USDT |
0.0450 USDT |
0.0479 USDT |
0.0472 USDT |
| 2025-08-03 |
0.0450 USDT |
789,776.1100 PORTAL |
0.0440 USDT |
0.0435 USDT |
0.0457 USDT |
0.0454 USDT |
| 2025-08-02 |
0.0457 USDT |
2,434,507.8800 PORTAL |
0.0470 USDT |
0.0425 USDT |
0.0485 USDT |
0.0440 USDT |
| 2025-08-01 |
0.0452 USDT |
968,971.9400 PORTAL |
0.0455 USDT |
0.0438 USDT |
0.0466 USDT |
0.0466 USDT |
| 2025-07-31 |
0.0492 USDT |
1,748,134.6200 PORTAL |
0.0491 USDT |
0.0474 USDT |
0.0531 USDT |
0.0477 USDT |
| 2025-07-30 |
0.0488 USDT |
1,418,888.6200 PORTAL |
0.0507 USDT |
0.0469 USDT |
0.0507 USDT |
0.0505 USDT |
| 2025-07-29 |
0.0525 USDT |
3,295,101.2500 PORTAL |
0.0520 USDT |
0.0495 USDT |
0.0572 USDT |
0.0498 USDT |
| 2025-07-28 |
0.0594 USDT |
2,820,370.9800 PORTAL |
0.0559 USDT |
0.0523 USDT |
0.0644 USDT |
0.0532 USDT |
| 2025-07-27 |
0.0551 USDT |
1,951,309.5900 PORTAL |
0.0533 USDT |
0.0523 USDT |
0.0573 USDT |
0.0553 USDT |
| 2025-07-26 |
0.0540 USDT |
1,054,904.0800 PORTAL |
0.0549 USDT |
0.0529 USDT |
0.0557 USDT |
0.0536 USDT |
| 2025-07-25 |
0.0522 USDT |
3,574,600.8400 PORTAL |
0.0501 USDT |
0.0483 USDT |
0.0564 USDT |
0.0545 USDT |
| 2025-07-24 |
0.0500 USDT |
1,594,071.8300 PORTAL |
0.0522 USDT |
0.0471 USDT |
0.0536 USDT |
0.0507 USDT |