Identifier on Kucoin: PORTAL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.0555 USDT |
2,372,221.2800 PORTAL |
0.0597 USDT |
0.0526 USDT |
0.0599 USDT |
0.0542 USDT |
| 2025-07-22 |
0.0579 USDT |
1,944,823.3800 PORTAL |
0.0598 USDT |
0.0547 USDT |
0.0609 USDT |
0.0588 USDT |
| 2025-07-21 |
0.0593 USDT |
1,159,673.6800 PORTAL |
0.0582 USDT |
0.0570 USDT |
0.0614 USDT |
0.0583 USDT |
| 2025-07-20 |
0.0577 USDT |
2,296,947.0600 PORTAL |
0.0565 USDT |
0.0555 USDT |
0.0604 USDT |
0.0588 USDT |
| 2025-07-19 |
0.0558 USDT |
913,992.6500 PORTAL |
0.0559 USDT |
0.0538 USDT |
0.0575 USDT |
0.0562 USDT |
| 2025-07-18 |
0.0610 USDT |
3,375,533.6300 PORTAL |
0.0559 USDT |
0.0558 USDT |
0.0662 USDT |
0.0567 USDT |
| 2025-07-17 |
0.0564 USDT |
1,069,653.7500 PORTAL |
0.0568 USDT |
0.0546 USDT |
0.0581 USDT |
0.0571 USDT |
| 2025-07-16 |
0.0581 USDT |
3,422,866.9800 PORTAL |
0.0576 USDT |
0.0549 USDT |
0.0598 USDT |
0.0583 USDT |
| 2025-07-15 |
0.0546 USDT |
2,302,730.7100 PORTAL |
0.0562 USDT |
0.0525 USDT |
0.0578 USDT |
0.0559 USDT |
| 2025-07-14 |
0.0576 USDT |
3,414,668.0200 PORTAL |
0.0568 USDT |
0.0538 USDT |
0.0602 USDT |
0.0548 USDT |
| 2025-07-13 |
0.0595 USDT |
9,427,536.0769 PORTAL |
0.0562 USDT |
0.0550 USDT |
0.0631 USDT |
0.0595 USDT |
| 2025-07-12 |
0.0586 USDT |
15,460,971.8593 PORTAL |
0.0632 USDT |
0.0523 USDT |
0.0656 USDT |
0.0550 USDT |
| 2025-07-11 |
0.0668 USDT |
70,434,027.4500 PORTAL |
0.0442 USDT |
0.0439 USDT |
0.0844 USDT |
0.0721 USDT |
| 2025-07-10 |
0.0403 USDT |
3,141,465.3800 PORTAL |
0.0406 USDT |
0.0388 USDT |
0.0420 USDT |
0.0412 USDT |
| 2025-07-09 |
0.0397 USDT |
5,634,614.8400 PORTAL |
0.0382 USDT |
0.0367 USDT |
0.0424 USDT |
0.0400 USDT |
| 2025-07-08 |
0.0397 USDT |
2,286,779.9500 PORTAL |
0.0414 USDT |
0.0373 USDT |
0.0417 USDT |
0.0376 USDT |
| 2025-07-07 |
0.0424 USDT |
10,298,469.8400 PORTAL |
0.0384 USDT |
0.0383 USDT |
0.0456 USDT |
0.0391 USDT |
| 2025-07-06 |
0.0379 USDT |
2,023,245.4800 PORTAL |
0.0397 USDT |
0.0367 USDT |
0.0397 USDT |
0.0388 USDT |
| 2025-07-05 |
0.0396 USDT |
5,844,226.2400 PORTAL |
0.0371 USDT |
0.0360 USDT |
0.0427 USDT |
0.0395 USDT |
| 2025-07-04 |
0.0400 USDT |
6,157,035.3100 PORTAL |
0.0409 USDT |
0.0356 USDT |
0.0432 USDT |
0.0369 USDT |
| 2025-07-03 |
0.0411 USDT |
15,588,325.8300 PORTAL |
0.0339 USDT |
0.0337 USDT |
0.0453 USDT |
0.0433 USDT |
| 2025-07-02 |
0.0361 USDT |
22,242,306.8545 PORTAL |
0.0333 USDT |
0.0328 USDT |
0.0395 USDT |
0.0345 USDT |
| 2025-07-01 |
0.0290 USDT |
949,736.5200 PORTAL |
0.0298 USDT |
0.0282 USDT |
0.0298 USDT |
0.0290 USDT |
| 2025-06-30 |
0.0296 USDT |
4,142,330.3000 PORTAL |
0.0315 USDT |
0.0288 USDT |
0.0316 USDT |
0.0294 USDT |
| 2025-06-29 |
0.0299 USDT |
969,898.4200 PORTAL |
0.0301 USDT |
0.0289 USDT |
0.0304 USDT |
0.0304 USDT |
| 2025-06-28 |
0.0293 USDT |
6,002,544.1100 PORTAL |
0.0293 USDT |
0.0285 USDT |
0.0304 USDT |
0.0303 USDT |
| 2025-06-27 |
0.0311 USDT |
3,586,357.8100 PORTAL |
0.0305 USDT |
0.0301 USDT |
0.0328 USDT |
0.0308 USDT |
| 2025-06-26 |
0.0314 USDT |
7,405,329.8600 PORTAL |
0.0307 USDT |
0.0298 USDT |
0.0328 USDT |
0.0306 USDT |
| 2025-06-25 |
0.0325 USDT |
2,389,258.9400 PORTAL |
0.0337 USDT |
0.0315 USDT |
0.0338 USDT |
0.0317 USDT |
| 2025-06-24 |
0.0338 USDT |
4,722,694.7700 PORTAL |
0.0330 USDT |
0.0325 USDT |
0.0351 USDT |
0.0336 USDT |
| 2025-06-23 |
0.0299 USDT |
4,662,754.6400 PORTAL |
0.0284 USDT |
0.0284 USDT |
0.0317 USDT |
0.0298 USDT |
| 2025-06-22 |
0.0283 USDT |
7,579,461.6900 PORTAL |
0.0301 USDT |
0.0270 USDT |
0.0306 USDT |
0.0271 USDT |
| 2025-06-21 |
0.0314 USDT |
2,770,175.8500 PORTAL |
0.0321 USDT |
0.0301 USDT |
0.0325 USDT |
0.0304 USDT |
| 2025-06-20 |
0.0336 USDT |
805,059.1500 PORTAL |
0.0331 USDT |
0.0323 USDT |
0.0341 USDT |
0.0338 USDT |
| 2025-06-19 |
0.0334 USDT |
1,498,005.5400 PORTAL |
0.0338 USDT |
0.0325 USDT |
0.0344 USDT |
0.0330 USDT |
| 2025-06-18 |
0.0332 USDT |
1,210,846.0200 PORTAL |
0.0332 USDT |
0.0329 USDT |
0.0337 USDT |
0.0334 USDT |
| 2025-06-17 |
0.0341 USDT |
2,762,910.5200 PORTAL |
0.0356 USDT |
0.0328 USDT |
0.0365 USDT |
0.0333 USDT |
| 2025-06-16 |
0.0375 USDT |
583,664.7000 PORTAL |
0.0359 USDT |
0.0359 USDT |
0.0385 USDT |
0.0383 USDT |
| 2025-06-15 |
0.0363 USDT |
1,428,753.5100 PORTAL |
0.0364 USDT |
0.0355 USDT |
0.0369 USDT |
0.0362 USDT |
| 2025-06-14 |
0.0371 USDT |
642,549.9600 PORTAL |
0.0366 USDT |
0.0365 USDT |
0.0375 USDT |
0.0373 USDT |
| 2025-06-13 |
0.0355 USDT |
2,668,590.2000 PORTAL |
0.0381 USDT |
0.0347 USDT |
0.0381 USDT |
0.0353 USDT |
| 2025-06-12 |
0.0408 USDT |
1,600,297.6641 PORTAL |
0.0425 USDT |
0.0390 USDT |
0.0425 USDT |
0.0390 USDT |
| 2025-06-11 |
0.0453 USDT |
2,240,084.5000 PORTAL |
0.0472 USDT |
0.0418 USDT |
0.0472 USDT |
0.0418 USDT |
| 2025-06-10 |
0.0444 USDT |
642,574.1600 PORTAL |
0.0449 USDT |
0.0433 USDT |
0.0458 USDT |
0.0456 USDT |
| 2025-06-09 |
0.0426 USDT |
793,924.6500 PORTAL |
0.0423 USDT |
0.0412 USDT |
0.0435 USDT |
0.0435 USDT |
| 2025-06-08 |
0.0424 USDT |
1,128,986.2500 PORTAL |
0.0432 USDT |
0.0417 USDT |
0.0434 USDT |
0.0432 USDT |
| 2025-06-07 |
0.0433 USDT |
1,256,687.9459 PORTAL |
0.0417 USDT |
0.0417 USDT |
0.0438 USDT |
0.0433 USDT |
| 2025-06-06 |
0.0420 USDT |
2,590,738.2200 PORTAL |
0.0414 USDT |
0.0408 USDT |
0.0434 USDT |
0.0416 USDT |
| 2025-06-05 |
0.0434 USDT |
3,279,515.3700 PORTAL |
0.0446 USDT |
0.0409 USDT |
0.0451 USDT |
0.0411 USDT |
| 2025-06-04 |
0.0467 USDT |
1,485,965.2400 PORTAL |
0.0486 USDT |
0.0443 USDT |
0.0493 USDT |
0.0454 USDT |