Identifier on Kucoin: PORTAL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0490 USDT |
867,186.6200 PORTAL |
0.0482 USDT |
0.0480 USDT |
0.0495 USDT |
0.0491 USDT |
| 2025-06-02 |
0.0472 USDT |
2,032,613.4500 PORTAL |
0.0489 USDT |
0.0463 USDT |
0.0493 USDT |
0.0484 USDT |
| 2025-06-01 |
0.0482 USDT |
1,961,505.4500 PORTAL |
0.0477 USDT |
0.0468 USDT |
0.0497 USDT |
0.0489 USDT |
| 2025-05-31 |
0.0470 USDT |
4,007,234.9600 PORTAL |
0.0478 USDT |
0.0454 USDT |
0.0486 USDT |
0.0475 USDT |
| 2025-05-30 |
0.0532 USDT |
5,475,903.7900 PORTAL |
0.0583 USDT |
0.0507 USDT |
0.0584 USDT |
0.0517 USDT |
| 2025-05-29 |
0.0596 USDT |
5,846,901.8800 PORTAL |
0.0609 USDT |
0.0574 USDT |
0.0624 USDT |
0.0591 USDT |
| 2025-05-28 |
0.0622 USDT |
2,722,584.2039 PORTAL |
0.0620 USDT |
0.0606 USDT |
0.0640 USDT |
0.0609 USDT |
| 2025-05-27 |
0.0620 USDT |
3,065,729.6322 PORTAL |
0.0604 USDT |
0.0589 USDT |
0.0632 USDT |
0.0632 USDT |
| 2025-05-26 |
0.0615 USDT |
1,622,758.6800 PORTAL |
0.0617 USDT |
0.0595 USDT |
0.0640 USDT |
0.0608 USDT |
| 2025-05-25 |
0.0590 USDT |
2,199,890.5400 PORTAL |
0.0613 USDT |
0.0572 USDT |
0.0615 USDT |
0.0580 USDT |
| 2025-05-24 |
0.0622 USDT |
1,296,728.9300 PORTAL |
0.0625 USDT |
0.0612 USDT |
0.0635 USDT |
0.0620 USDT |
| 2025-05-23 |
0.0676 USDT |
2,262,338.0300 PORTAL |
0.0706 USDT |
0.0648 USDT |
0.0718 USDT |
0.0674 USDT |
| 2025-05-22 |
0.0687 USDT |
2,810,652.7000 PORTAL |
0.0673 USDT |
0.0671 USDT |
0.0708 USDT |
0.0708 USDT |
| 2025-05-21 |
0.0671 USDT |
1,942,326.1199 PORTAL |
0.0668 USDT |
0.0644 USDT |
0.0708 USDT |
0.0671 USDT |
| 2025-05-20 |
0.0681 USDT |
2,716,221.0900 PORTAL |
0.0693 USDT |
0.0652 USDT |
0.0708 USDT |
0.0675 USDT |
| 2025-05-19 |
0.0718 USDT |
6,046,941.1200 PORTAL |
0.0768 USDT |
0.0672 USDT |
0.0777 USDT |
0.0687 USDT |
| 2025-05-18 |
0.0803 USDT |
12,239,445.8784 PORTAL |
0.0814 USDT |
0.0721 USDT |
0.0946 USDT |
0.0759 USDT |
| 2025-05-17 |
0.0722 USDT |
6,550,955.6671 PORTAL |
0.0702 USDT |
0.0665 USDT |
0.0749 USDT |
0.0742 USDT |
| 2025-05-16 |
0.0619 USDT |
3,829,496.7100 PORTAL |
0.0557 USDT |
0.0554 USDT |
0.0654 USDT |
0.0648 USDT |
| 2025-05-15 |
0.0579 USDT |
2,189,106.5700 PORTAL |
0.0618 USDT |
0.0535 USDT |
0.0626 USDT |
0.0549 USDT |
| 2025-05-14 |
0.0653 USDT |
2,179,642.4000 PORTAL |
0.0682 USDT |
0.0625 USDT |
0.0699 USDT |
0.0633 USDT |
| 2025-05-13 |
0.0633 USDT |
3,519,835.6500 PORTAL |
0.0652 USDT |
0.0592 USDT |
0.0690 USDT |
0.0681 USDT |
| 2025-05-12 |
0.0659 USDT |
6,041,904.5200 PORTAL |
0.0633 USDT |
0.0610 USDT |
0.0702 USDT |
0.0653 USDT |
| 2025-05-11 |
0.0656 USDT |
2,534,417.2600 PORTAL |
0.0677 USDT |
0.0621 USDT |
0.0686 USDT |
0.0626 USDT |
| 2025-05-10 |
0.0650 USDT |
4,975,424.1400 PORTAL |
0.0641 USDT |
0.0625 USDT |
0.0677 USDT |
0.0666 USDT |
| 2025-05-09 |
0.0625 USDT |
3,085,197.4200 PORTAL |
0.0619 USDT |
0.0601 USDT |
0.0646 USDT |
0.0613 USDT |
| 2025-05-08 |
0.0604 USDT |
7,470,173.4300 PORTAL |
0.0577 USDT |
0.0558 USDT |
0.0650 USDT |
0.0607 USDT |
| 2025-05-07 |
0.0635 USDT |
10,947,290.7100 PORTAL |
0.0758 USDT |
0.0526 USDT |
0.0775 USDT |
0.0586 USDT |
| 2025-05-06 |
0.0758 USDT |
1,069,078.0000 PORTAL |
0.0776 USDT |
0.0716 USDT |
0.0798 USDT |
0.0762 USDT |
| 2025-05-05 |
0.0784 USDT |
1,148,679.8800 PORTAL |
0.0816 USDT |
0.0765 USDT |
0.0829 USDT |
0.0784 USDT |
| 2025-05-04 |
0.0802 USDT |
259,484.1600 PORTAL |
0.0819 USDT |
0.0784 USDT |
0.0824 USDT |
0.0789 USDT |
| 2025-05-03 |
0.0860 USDT |
632,205.3400 PORTAL |
0.0909 USDT |
0.0804 USDT |
0.0922 USDT |
0.0823 USDT |
| 2025-05-02 |
0.0889 USDT |
336,842.6000 PORTAL |
0.0889 USDT |
0.0877 USDT |
0.0903 USDT |
0.0890 USDT |
| 2025-05-01 |
0.0909 USDT |
287,296.2900 PORTAL |
0.0898 USDT |
0.0877 USDT |
0.0929 USDT |
0.0917 USDT |
| 2025-04-30 |
0.0878 USDT |
562,324.8100 PORTAL |
0.0858 USDT |
0.0849 USDT |
0.0914 USDT |
0.0899 USDT |
| 2025-04-29 |
0.0902 USDT |
740,402.9100 PORTAL |
0.0901 USDT |
0.0869 USDT |
0.0928 USDT |
0.0889 USDT |
| 2025-04-28 |
0.0890 USDT |
2,171,537.9700 PORTAL |
0.0877 USDT |
0.0832 USDT |
0.0921 USDT |
0.0891 USDT |
| 2025-04-27 |
0.0905 USDT |
1,279,155.8300 PORTAL |
0.0961 USDT |
0.0878 USDT |
0.0963 USDT |
0.0889 USDT |
| 2025-04-26 |
0.0979 USDT |
2,451,548.1500 PORTAL |
0.0953 USDT |
0.0935 USDT |
0.1026 USDT |
0.0957 USDT |
| 2025-04-25 |
0.0959 USDT |
1,875,810.3600 PORTAL |
0.0937 USDT |
0.0930 USDT |
0.0983 USDT |
0.0944 USDT |
| 2025-04-24 |
0.0896 USDT |
1,805,783.2900 PORTAL |
0.0932 USDT |
0.0864 USDT |
0.0932 USDT |
0.0918 USDT |
| 2025-04-23 |
0.0951 USDT |
2,453,475.1300 PORTAL |
0.0915 USDT |
0.0897 USDT |
0.0995 USDT |
0.0914 USDT |
| 2025-04-22 |
0.0913 USDT |
2,220,790.0000 PORTAL |
0.0912 USDT |
0.0861 USDT |
0.0994 USDT |
0.0898 USDT |
| 2025-04-21 |
0.0893 USDT |
3,327,344.3800 PORTAL |
0.0826 USDT |
0.0821 USDT |
0.0973 USDT |
0.0898 USDT |
| 2025-04-20 |
0.0826 USDT |
1,907,826.1000 PORTAL |
0.0809 USDT |
0.0797 USDT |
0.0863 USDT |
0.0826 USDT |
| 2025-04-19 |
0.0758 USDT |
984,287.9900 PORTAL |
0.0738 USDT |
0.0738 USDT |
0.0785 USDT |
0.0781 USDT |
| 2025-04-18 |
0.0729 USDT |
1,111,355.6900 PORTAL |
0.0721 USDT |
0.0709 USDT |
0.0747 USDT |
0.0732 USDT |
| 2025-04-17 |
0.0714 USDT |
576,149.8700 PORTAL |
0.0689 USDT |
0.0685 USDT |
0.0733 USDT |
0.0719 USDT |
| 2025-04-16 |
0.0698 USDT |
1,899,893.6500 PORTAL |
0.0709 USDT |
0.0668 USDT |
0.0715 USDT |
0.0696 USDT |
| 2025-04-15 |
0.0726 USDT |
1,028,408.0900 PORTAL |
0.0718 USDT |
0.0708 USDT |
0.0960 USDT |
0.0725 USDT |