Identifier on Kucoin: PORTALS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
0.0204 USDT |
92,424,700.8000 |
0.0209 USDT |
0.0193 USDT |
0.0209 USDT |
0.0193 USDT |
| 2025-12-18 |
0.0203 USDT |
99,432,223.0000 |
0.0201 USDT |
0.0199 USDT |
0.0216 USDT |
0.0211 USDT |
| 2025-12-17 |
0.0208 USDT |
102,017,870.2000 |
0.0209 USDT |
0.0200 USDT |
0.0220 USDT |
0.0201 USDT |
| 2025-12-16 |
0.0209 USDT |
43,631,077.8000 |
0.0202 USDT |
0.0202 USDT |
0.0210 USDT |
0.0209 USDT |
| 2025-12-15 |
0.0213 USDT |
55,201,886.9000 |
0.0213 USDT |
0.0204 USDT |
0.0223 USDT |
0.0206 USDT |
| 2025-12-14 |
0.0232 USDT |
53,501,834.1000 |
0.0242 USDT |
0.0221 USDT |
0.0242 USDT |
0.0223 USDT |
| 2025-12-13 |
0.0236 USDT |
42,542,983.5000 |
0.0253 USDT |
0.0231 USDT |
0.0253 USDT |
0.0236 USDT |
| 2025-12-12 |
0.0211 USDT |
55,844,069.8000 |
0.0207 USDT |
0.0205 USDT |
0.0233 USDT |
0.0231 USDT |
| 2025-12-11 |
0.0194 USDT |
62,861,219.0000 |
0.0194 USDT |
0.0191 USDT |
0.0204 USDT |
0.0201 USDT |
| 2025-12-10 |
0.0194 USDT |
110,005,746.3000 |
0.0195 USDT |
0.0191 USDT |
0.0199 USDT |
0.0194 USDT |
| 2025-12-09 |
0.0186 USDT |
126,207,249.8000 |
0.0182 USDT |
0.0182 USDT |
0.0213 USDT |
0.0195 USDT |
| 2025-12-08 |
0.0179 USDT |
98,109,987.3000 |
0.0168 USDT |
0.0167 USDT |
0.0223 USDT |
0.0183 USDT |
| 2025-12-07 |
0.0167 USDT |
110,115,375.7000 |
0.0169 USDT |
0.0165 USDT |
0.0171 USDT |
0.0165 USDT |
| 2025-12-06 |
0.0176 USDT |
116,596,073.1000 |
0.0174 USDT |
0.0170 USDT |
0.0183 USDT |
0.0170 USDT |
| 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 |