Identifier on Kucoin: PORTAL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-04 |
0.3553 USDT |
546,263.9700 PORTAL |
0.3545 USDT |
0.3491 USDT |
0.3640 USDT |
0.3555 USDT |
| 2025-01-03 |
0.3280 USDT |
555,510.4200 PORTAL |
0.3307 USDT |
0.3234 USDT |
0.3370 USDT |
0.3354 USDT |
| 2025-01-02 |
0.3343 USDT |
492,861.4300 PORTAL |
0.3151 USDT |
0.3141 USDT |
0.3440 USDT |
0.3330 USDT |
| 2025-01-01 |
0.3061 USDT |
132,702.3700 PORTAL |
0.3043 USDT |
0.2968 USDT |
0.3159 USDT |
0.3136 USDT |
| 2024-12-31 |
0.3107 USDT |
204,401.4200 PORTAL |
0.3099 USDT |
0.2979 USDT |
0.3233 USDT |
0.3066 USDT |
| 2024-12-30 |
0.3139 USDT |
275,702.4600 PORTAL |
0.3111 USDT |
0.3000 USDT |
0.3244 USDT |
0.3082 USDT |
| 2024-12-29 |
0.3194 USDT |
173,059.6800 PORTAL |
0.3276 USDT |
0.3104 USDT |
0.3280 USDT |
0.3129 USDT |
| 2024-12-28 |
0.3185 USDT |
145,613.3400 PORTAL |
0.3161 USDT |
0.3103 USDT |
0.3287 USDT |
0.3250 USDT |
| 2024-12-27 |
0.3208 USDT |
361,414.3600 PORTAL |
0.3063 USDT |
0.3047 USDT |
0.3350 USDT |
0.3218 USDT |
| 2024-12-26 |
0.3113 USDT |
327,260.9400 PORTAL |
0.3298 USDT |
0.3007 USDT |
0.3348 USDT |
0.3045 USDT |
| 2024-12-25 |
0.3362 USDT |
438,338.6100 PORTAL |
0.3394 USDT |
0.3254 USDT |
0.3451 USDT |
0.3285 USDT |
| 2024-12-24 |
0.3322 USDT |
641,794.9300 PORTAL |
0.3284 USDT |
0.3172 USDT |
0.3456 USDT |
0.3385 USDT |
| 2024-12-23 |
0.3053 USDT |
230,346.6100 PORTAL |
0.3008 USDT |
0.2920 USDT |
0.3156 USDT |
0.3054 USDT |
| 2024-12-22 |
0.3053 USDT |
574,666.1200 PORTAL |
0.3065 USDT |
0.2957 USDT |
0.3128 USDT |
0.3013 USDT |
| 2024-12-21 |
0.3349 USDT |
489,363.6600 PORTAL |
0.3355 USDT |
0.3136 USDT |
0.3586 USDT |
0.3156 USDT |
| 2024-12-20 |
0.3065 USDT |
1,098,411.0000 PORTAL |
0.3155 USDT |
0.2779 USDT |
0.3377 USDT |
0.3342 USDT |
| 2024-12-19 |
0.3317 USDT |
1,084,838.6071 PORTAL |
0.3545 USDT |
0.3036 USDT |
0.3597 USDT |
0.3142 USDT |
| 2024-12-18 |
0.3731 USDT |
1,201,193.2400 PORTAL |
0.3926 USDT |
0.3400 USDT |
0.3958 USDT |
0.3554 USDT |
| 2024-12-17 |
0.4164 USDT |
482,123.4800 PORTAL |
0.4297 USDT |
0.3988 USDT |
0.4306 USDT |
0.4144 USDT |
| 2024-12-16 |
0.4386 USDT |
484,795.8000 PORTAL |
0.4510 USDT |
0.4196 USDT |
0.4666 USDT |
0.4400 USDT |
| 2024-12-15 |
0.4377 USDT |
557,255.3600 PORTAL |
0.4386 USDT |
0.4173 USDT |
0.4528 USDT |
0.4311 USDT |
| 2024-12-14 |
0.4542 USDT |
411,417.0600 PORTAL |
0.4786 USDT |
0.4294 USDT |
0.4861 USDT |
0.4340 USDT |
| 2024-12-13 |
0.4812 USDT |
348,039.1300 PORTAL |
0.4876 USDT |
0.4684 USDT |
0.4958 USDT |
0.4806 USDT |
| 2024-12-12 |
0.4963 USDT |
1,475,090.4700 PORTAL |
0.4914 USDT |
0.4788 USDT |
0.5165 USDT |
0.4865 USDT |
| 2024-12-11 |
0.4607 USDT |
966,934.8500 PORTAL |
0.4386 USDT |
0.4186 USDT |
0.5023 USDT |
0.4864 USDT |
| 2024-12-10 |
0.4385 USDT |
1,066,319.2600 PORTAL |
0.4511 USDT |
0.3991 USDT |
0.4682 USDT |
0.4075 USDT |
| 2024-12-09 |
0.5238 USDT |
858,369.3186 PORTAL |
0.5670 USDT |
0.5000 USDT |
0.5670 USDT |
0.5050 USDT |
| 2024-12-08 |
0.5573 USDT |
822,473.1800 PORTAL |
0.5703 USDT |
0.5436 USDT |
0.5729 USDT |
0.5623 USDT |
| 2024-12-07 |
0.5606 USDT |
609,781.5400 PORTAL |
0.5558 USDT |
0.5406 USDT |
0.5740 USDT |
0.5614 USDT |
| 2024-12-06 |
0.5626 USDT |
1,243,822.0499 PORTAL |
0.5211 USDT |
0.5161 USDT |
0.5885 USDT |
0.5675 USDT |
| 2024-12-05 |
0.5147 USDT |
1,400,508.2600 PORTAL |
0.5021 USDT |
0.4738 USDT |
0.5500 USDT |
0.5340 USDT |
| 2024-12-04 |
0.5146 USDT |
1,387,382.1300 PORTAL |
0.5105 USDT |
0.4950 USDT |
0.5350 USDT |
0.5129 USDT |
| 2024-12-03 |
0.4767 USDT |
1,836,124.3000 PORTAL |
0.4624 USDT |
0.4301 USDT |
0.5151 USDT |
0.5038 USDT |
| 2024-12-02 |
0.4297 USDT |
1,111,375.5800 PORTAL |
0.4445 USDT |
0.3999 USDT |
0.4485 USDT |
0.4379 USDT |
| 2024-12-01 |
0.4416 USDT |
1,337,062.0200 PORTAL |
0.4282 USDT |
0.4101 USDT |
0.4585 USDT |
0.4459 USDT |
| 2024-11-30 |
0.4275 USDT |
548,377.3000 PORTAL |
0.4154 USDT |
0.4083 USDT |
0.4375 USDT |
0.4300 USDT |
| 2024-11-29 |
0.4023 USDT |
636,873.9000 PORTAL |
0.4027 USDT |
0.3858 USDT |
0.4137 USDT |
0.4112 USDT |
| 2024-11-28 |
0.4030 USDT |
843,036.8200 PORTAL |
0.3996 USDT |
0.3859 USDT |
0.4200 USDT |
0.4034 USDT |
| 2024-11-27 |
0.3769 USDT |
962,458.0500 PORTAL |
0.3679 USDT |
0.3595 USDT |
0.3956 USDT |
0.3943 USDT |
| 2024-11-26 |
0.3619 USDT |
1,408,079.8200 PORTAL |
0.3780 USDT |
0.3360 USDT |
0.3867 USDT |
0.3710 USDT |
| 2024-11-25 |
0.3852 USDT |
1,287,297.2200 PORTAL |
0.4074 USDT |
0.3617 USDT |
0.4074 USDT |
0.3767 USDT |
| 2024-11-24 |
0.3726 USDT |
1,388,838.3700 PORTAL |
0.3527 USDT |
0.3414 USDT |
0.3929 USDT |
0.3865 USDT |
| 2024-11-23 |
0.3414 USDT |
1,074,290.2300 PORTAL |
0.3213 USDT |
0.3185 USDT |
0.3573 USDT |
0.3401 USDT |
| 2024-11-22 |
0.3068 USDT |
669,256.1800 PORTAL |
0.3113 USDT |
0.2947 USDT |
0.3159 USDT |
0.3105 USDT |
| 2024-11-21 |
0.2945 USDT |
508,707.4600 PORTAL |
0.2848 USDT |
0.2725 USDT |
0.3169 USDT |
0.3113 USDT |
| 2024-11-20 |
0.2959 USDT |
512,637.9400 PORTAL |
0.3093 USDT |
0.2783 USDT |
0.3093 USDT |
0.2883 USDT |
| 2024-11-19 |
0.3167 USDT |
832,524.0100 PORTAL |
0.3310 USDT |
0.3019 USDT |
0.3310 USDT |
0.3022 USDT |
| 2024-11-18 |
0.3188 USDT |
478,857.8100 PORTAL |
0.3152 USDT |
0.3109 USDT |
0.3303 USDT |
0.3204 USDT |
| 2024-11-17 |
0.3293 USDT |
1,115,537.6000 PORTAL |
0.3469 USDT |
0.3078 USDT |
0.3471 USDT |
0.3115 USDT |
| 2024-11-16 |
0.3368 USDT |
1,578,970.6300 PORTAL |
0.3093 USDT |
0.3084 USDT |
0.3502 USDT |
0.3471 USDT |