Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: PORTALS-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-12-05 | 0.0173 USDT | 64,518,538.3000 | 0.0174 USDT | 0.0170 USDT | 0.0176 USDT | 0.0171 USDT |
| 2025-12-04 | 0.0178 USDT | 111,191,068.3000 | 0.0170 USDT | 0.0170 USDT | 0.0187 USDT | 0.0176 USDT |
| 2025-12-03 | 0.0166 USDT | 121,438,814.1000 | 0.0167 USDT | 0.0162 USDT | 0.0176 USDT | 0.0168 USDT |
| 2025-12-02 | 0.0161 USDT | 126,903,625.4000 | 0.0159 USDT | 0.0155 USDT | 0.0182 USDT | 0.0173 USDT |
| 2025-12-01 | 0.0150 USDT | 108,745,341.6000 | 0.0151 USDT | 0.0144 USDT | 0.0173 USDT | 0.0158 USDT |
| 2025-11-30 | 0.0155 USDT | 74,880,980.7000 | 0.0151 USDT | 0.0151 USDT | 0.0187 USDT | 0.0152 USDT |
| 2025-11-29 | 0.0154 USDT | 150,166,142.6000 | 0.0155 USDT | 0.0152 USDT | 0.0156 USDT | 0.0153 USDT |
| 2025-11-28 | 0.0161 USDT | 64,043,333.1000 | 0.0164 USDT | 0.0153 USDT | 0.0180 USDT | 0.0164 USDT |
| 2025-11-27 | 0.0162 USDT | 49,968,330.8000 | 0.0165 USDT | 0.0159 USDT | 0.0175 USDT | 0.0161 USDT |
| 2025-11-26 | 0.0168 USDT | 96,356,124.9000 | 0.0169 USDT | 0.0165 USDT | 0.0178 USDT | 0.0166 USDT |
| 2025-11-25 | 0.0177 USDT | 66,223,459.7000 | 0.0178 USDT | 0.0169 USDT | 0.0191 USDT | 0.0169 USDT |
| 2025-11-24 | 0.0182 USDT | 56,374,413.3000 | 0.0175 USDT | 0.0172 USDT | 0.0208 USDT | 0.0182 USDT |
| 2025-11-23 | 0.0193 USDT | 54,023,487.6000 | 0.0194 USDT | 0.0173 USDT | 0.0227 USDT | 0.0176 USDT |
| 2025-11-22 | 0.0194 USDT | 82,056,947.0000 | 0.0219 USDT | 0.0186 USDT | 0.0231 USDT | 0.0192 USDT |
| 2025-11-21 | 0.0252 USDT | 86,381,614.9000 | 0.0282 USDT | 0.0170 USDT | 0.0580 USDT | 0.0187 USDT |
| 2025-11-20 | 0.0212 USDT | 92,713,004.5000 | 0.0191 USDT | 0.0187 USDT | 0.0238 USDT | 0.0223 USDT |
| 2025-11-19 | 0.0205 USDT | 90,548,662.4000 | 0.0212 USDT | 0.0196 USDT | 0.0212 USDT | 0.0201 USDT |
| 2025-11-18 | 0.0215 USDT | 156,508,322.4000 | 0.0214 USDT | 0.0210 USDT | 0.0221 USDT | 0.0219 USDT |
| 2025-11-17 | 0.0233 USDT | 108,499,773.5000 | 0.0225 USDT | 0.0225 USDT | 0.0238 USDT | 0.0234 USDT |
| 2025-11-16 | 0.0225 USDT | 166,024,175.9000 | 0.0219 USDT | 0.0218 USDT | 0.0246 USDT | 0.0224 USDT |
| 2025-11-15 | 0.0216 USDT | 186,771,880.6000 | 0.0215 USDT | 0.0213 USDT | 0.0248 USDT | 0.0216 USDT |
| 2025-11-14 | 0.0218 USDT | 94,038,218.9000 | 0.0225 USDT | 0.0213 USDT | 0.0244 USDT | 0.0217 USDT |
| 2025-11-13 | 0.0235 USDT | 38,659,511.1000 | 0.0232 USDT | 0.0230 USDT | 0.0244 USDT | 0.0234 USDT |
| 2025-11-12 | 0.0219 USDT | 85,073,277.5000 | 0.0234 USDT | 0.0191 USDT | 0.0260 USDT | 0.0241 USDT |
| 2025-11-11 | 0.0241 USDT | 72,438,554.1000 | 0.0242 USDT | 0.0206 USDT | 0.0266 USDT | 0.0211 USDT |
| 2025-11-10 | 0.0235 USDT | 36,558,955.3000 | 0.0247 USDT | 0.0225 USDT | 0.0249 USDT | 0.0225 USDT |
| 2025-11-09 | 0.0246 USDT | 60,119,608.6000 | 0.0248 USDT | 0.0238 USDT | 0.0255 USDT | 0.0250 USDT |
| 2025-11-08 | 0.0259 USDT | 40,199,980.0000 | 0.0269 USDT | 0.0252 USDT | 0.0269 USDT | 0.0252 USDT |
| 2025-11-07 | 0.0248 USDT | 46,470,457.2000 | 0.0214 USDT | 0.0212 USDT | 0.0278 USDT | 0.0278 USDT |
| 2025-11-06 | 0.0220 USDT | 126,387,949.9000 | 0.0221 USDT | 0.0210 USDT | 0.0260 USDT | 0.0214 USDT |
| 2025-11-05 | 0.0218 USDT | 71,204,846.5000 | 0.0230 USDT | 0.0205 USDT | 0.0244 USDT | 0.0219 USDT |
| 2025-11-04 | 0.0212 USDT | 51,542,448.1000 | 0.0230 USDT | 0.0190 USDT | 0.0242 USDT | 0.0211 USDT |
| 2025-11-03 | 0.0251 USDT | 93,973,131.3000 | 0.0231 USDT | 0.0220 USDT | 0.0361 USDT | 0.0227 USDT |
| 2025-11-02 | 0.0210 USDT | 85,775,946.7000 | 0.0220 USDT | 0.0197 USDT | 0.0261 USDT | 0.0246 USDT |
| 2025-11-01 | 0.0215 USDT | 78,408,962.2000 | 0.0211 USDT | 0.0199 USDT | 0.0228 USDT | 0.0216 USDT |
| 2025-10-31 | 0.0244 USDT | 54,035,019.1000 | 0.0229 USDT | 0.0227 USDT | 0.0296 USDT | 0.0242 USDT |
| 2025-10-30 | 0.0233 USDT | 86,460,784.4000 | 0.0250 USDT | 0.0201 USDT | 0.0261 USDT | 0.0220 USDT |
| 2025-10-29 | 0.0267 USDT | 41,551,645.4000 | 0.0266 USDT | 0.0260 USDT | 0.0277 USDT | 0.0268 USDT |
| 2025-10-28 | 0.0291 USDT | 36,904,977.9000 | 0.0288 USDT | 0.0273 USDT | 0.0347 USDT | 0.0339 USDT |
| 2025-10-27 | 0.0322 USDT | 25,626,539.9000 | 0.0320 USDT | 0.0309 USDT | 0.0334 USDT | 0.0315 USDT |
| 2025-10-26 | 0.0321 USDT | 46,246,720.6000 | 0.0323 USDT | 0.0310 USDT | 0.0341 USDT | 0.0334 USDT |
| 2025-10-25 | 0.0309 USDT | 37,264,043.9000 | 0.0292 USDT | 0.0291 USDT | 0.0332 USDT | 0.0310 USDT |
| 2025-10-24 | 0.0300 USDT | 52,564,993.0000 | 0.0305 USDT | 0.0292 USDT | 0.0312 USDT | 0.0296 USDT |
| 2025-10-23 | 0.0337 USDT | 55,841,116.1000 | 0.0320 USDT | 0.0319 USDT | 0.0359 USDT | 0.0334 USDT |
| 2025-10-22 | 0.0318 USDT | 60,805,631.3000 | 0.0351 USDT | 0.0304 USDT | 0.0351 USDT | 0.0322 USDT |
| 2025-10-21 | 0.0375 USDT | 50,629,543.4000 | 0.0391 USDT | 0.0360 USDT | 0.0391 USDT | 0.0364 USDT |
| 2025-10-20 | 0.0398 USDT | 94,764,335.1000 | 0.0388 USDT | 0.0376 USDT | 0.0431 USDT | 0.0388 USDT |
| 2025-10-19 | 0.0358 USDT | 73,027,655.9000 | 0.0355 USDT | 0.0340 USDT | 0.0387 USDT | 0.0377 USDT |
| 2025-10-18 | 0.0359 USDT | 74,632,968.1000 | 0.0352 USDT | 0.0344 USDT | 0.0376 USDT | 0.0348 USDT |
| 2025-10-17 | 0.0389 USDT | 51,333,129.0000 | 0.0429 USDT | 0.0354 USDT | 0.0456 USDT | 0.0370 USDT |
12