Identifier on Kucoin: PORTALS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
0.0136 USDT |
100,654.4000 |
0.0137 USDT |
0.0133 USDT |
0.0140 USDT |
0.0133 USDT |
| 2026-02-06 |
0.0143 USDT |
454,571.5000 |
0.0143 USDT |
0.0138 USDT |
0.0153 USDT |
0.0138 USDT |
| 2026-02-05 |
0.0147 USDT |
1,380.7000 |
0.0148 USDT |
0.0147 USDT |
0.0148 USDT |
0.0147 USDT |
| 2026-02-04 |
0.0150 USDT |
86,773.0000 |
0.0152 USDT |
0.0146 USDT |
0.0153 USDT |
0.0146 USDT |
| 2026-02-03 |
0.0155 USDT |
22,865.4000 |
0.0155 USDT |
0.0154 USDT |
0.0157 USDT |
0.0154 USDT |
| 2026-02-02 |
0.0159 USDT |
110,881.3000 |
0.0157 USDT |
0.0156 USDT |
0.0163 USDT |
0.0157 USDT |
| 2026-02-01 |
0.0157 USDT |
121,237.1000 |
0.0155 USDT |
0.0154 USDT |
0.0161 USDT |
0.0157 USDT |
| 2026-01-31 |
0.0170 USDT |
82,700.3000 |
0.0170 USDT |
0.0165 USDT |
0.0173 USDT |
0.0165 USDT |
| 2026-01-30 |
0.0180 USDT |
367,706.5000 |
0.0180 USDT |
0.0174 USDT |
0.0189 USDT |
0.0177 USDT |
| 2026-01-29 |
0.0198 USDT |
764,270.6000 |
0.0194 USDT |
0.0179 USDT |
0.0238 USDT |
0.0180 USDT |
| 2026-01-28 |
0.0196 USDT |
114,023.8000 |
0.0191 USDT |
0.0191 USDT |
0.0201 USDT |
0.0196 USDT |
| 2026-01-27 |
0.0184 USDT |
297,973.9000 |
0.0186 USDT |
0.0179 USDT |
0.0189 USDT |
0.0184 USDT |
| 2026-01-26 |
0.0183 USDT |
622,592.4000 |
0.0175 USDT |
0.0174 USDT |
0.0198 USDT |
0.0182 USDT |
| 2026-01-25 |
0.0175 USDT |
161,930.2000 |
0.0172 USDT |
0.0168 USDT |
0.0189 USDT |
0.0174 USDT |
| 2026-01-24 |
0.0178 USDT |
1,103,245.0000 |
0.0161 USDT |
0.0159 USDT |
0.0198 USDT |
0.0170 USDT |
| 2026-01-23 |
0.0155 USDT |
196,253.0000 |
0.0150 USDT |
0.0150 USDT |
0.0166 USDT |
0.0153 USDT |
| 2026-01-22 |
0.0151 USDT |
93,728.2000 |
0.0154 USDT |
0.0148 USDT |
0.0154 USDT |
0.0148 USDT |
| 2026-01-21 |
0.0146 USDT |
25,788,410.5000 |
0.0141 USDT |
0.0138 USDT |
0.0158 USDT |
0.0144 USDT |
| 2026-01-20 |
0.0145 USDT |
14,775,331.5000 |
0.0139 USDT |
0.0135 USDT |
0.0158 USDT |
0.0141 USDT |
| 2026-01-19 |
0.0149 USDT |
18,646,264.4000 |
0.0149 USDT |
0.0130 USDT |
0.0167 USDT |
0.0145 USDT |
| 2026-01-18 |
0.0157 USDT |
146,984.0000 |
0.0160 USDT |
0.0150 USDT |
0.0169 USDT |
0.0150 USDT |
| 2026-01-17 |
0.0164 USDT |
89,756.2000 |
0.0167 USDT |
0.0161 USDT |
0.0167 USDT |
0.0161 USDT |
| 2026-01-16 |
0.0175 USDT |
11,233,401.4000 |
0.0176 USDT |
0.0166 USDT |
0.0179 USDT |
0.0166 USDT |
| 2026-01-15 |
0.0187 USDT |
2,640,602.0000 |
0.0174 USDT |
0.0174 USDT |
0.0203 USDT |
0.0179 USDT |
| 2026-01-14 |
0.0189 USDT |
3,982,856.2000 |
0.0183 USDT |
0.0175 USDT |
0.0210 USDT |
0.0176 USDT |
| 2026-01-13 |
0.0187 USDT |
3,873,762.0000 |
0.0181 USDT |
0.0156 USDT |
0.0233 USDT |
0.0206 USDT |
| 2026-01-12 |
0.0169 USDT |
88,427.3000 |
0.0168 USDT |
0.0168 USDT |
0.0171 USDT |
0.0169 USDT |
| 2026-01-11 |
0.0171 USDT |
190,833.8000 |
0.0173 USDT |
0.0168 USDT |
0.0173 USDT |
0.0170 USDT |
| 2026-01-10 |
0.0175 USDT |
330,441.3000 |
0.0170 USDT |
0.0170 USDT |
0.0178 USDT |
0.0178 USDT |
| 2026-01-09 |
0.0169 USDT |
226,605.6000 |
0.0168 USDT |
0.0166 USDT |
0.0173 USDT |
0.0172 USDT |
| 2026-01-08 |
0.0189 USDT |
1,179,094.5000 |
0.0191 USDT |
0.0171 USDT |
0.0212 USDT |
0.0171 USDT |
| 2026-01-07 |
0.0193 USDT |
10,067,311.0000 |
0.0193 USDT |
0.0191 USDT |
0.0194 USDT |
0.0192 USDT |
| 2026-01-06 |
0.0192 USDT |
46,109,009.8000 |
0.0190 USDT |
0.0190 USDT |
0.0193 USDT |
0.0192 USDT |
| 2026-01-05 |
0.0195 USDT |
71,730,515.3000 |
0.0199 USDT |
0.0191 USDT |
0.0201 USDT |
0.0191 USDT |
| 2026-01-04 |
0.0199 USDT |
38,758,262.7000 |
0.0199 USDT |
0.0197 USDT |
0.0200 USDT |
0.0199 USDT |
| 2026-01-03 |
0.0199 USDT |
81,319,019.1000 |
0.0198 USDT |
0.0193 USDT |
0.0201 USDT |
0.0200 USDT |
| 2026-01-02 |
0.0199 USDT |
27,461,444.9000 |
0.0199 USDT |
0.0196 USDT |
0.0199 USDT |
0.0198 USDT |
| 2026-01-01 |
0.0197 USDT |
164,951.8000 |
0.0201 USDT |
0.0191 USDT |
0.0202 USDT |
0.0199 USDT |
| 2025-12-31 |
0.0203 USDT |
98,481,953.6000 |
0.0205 USDT |
0.0200 USDT |
0.0209 USDT |
0.0202 USDT |
| 2025-12-30 |
0.0205 USDT |
70,795,844.2000 |
0.0205 USDT |
0.0203 USDT |
0.0210 USDT |
0.0208 USDT |
| 2025-12-29 |
0.0204 USDT |
61,987,176.8000 |
0.0202 USDT |
0.0201 USDT |
0.0207 USDT |
0.0204 USDT |
| 2025-12-28 |
0.0219 USDT |
80,362,998.1000 |
0.0222 USDT |
0.0209 USDT |
0.0230 USDT |
0.0211 USDT |
| 2025-12-27 |
0.0202 USDT |
73,953,960.1000 |
0.0184 USDT |
0.0180 USDT |
0.0256 USDT |
0.0236 USDT |
| 2025-12-26 |
0.0185 USDT |
92,331,446.0000 |
0.0188 USDT |
0.0178 USDT |
0.0188 USDT |
0.0179 USDT |
| 2025-12-25 |
0.0184 USDT |
85,098,938.4000 |
0.0184 USDT |
0.0183 USDT |
0.0195 USDT |
0.0186 USDT |
| 2025-12-24 |
0.0186 USDT |
90,183,052.3000 |
0.0189 USDT |
0.0179 USDT |
0.0199 USDT |
0.0181 USDT |
| 2025-12-23 |
0.0197 USDT |
85,337,615.1000 |
0.0198 USDT |
0.0191 USDT |
0.0199 USDT |
0.0193 USDT |
| 2025-12-22 |
0.0190 USDT |
41,294,618.5000 |
0.0193 USDT |
0.0182 USDT |
0.0223 USDT |
0.0197 USDT |
| 2025-12-21 |
0.0188 USDT |
126,858,113.7000 |
0.0188 USDT |
0.0186 USDT |
0.0190 USDT |
0.0187 USDT |
| 2025-12-20 |
0.0193 USDT |
102,178,414.2000 |
0.0196 USDT |
0.0191 USDT |
0.0210 USDT |
0.0197 USDT |