Identifier on Kucoin: PORTALS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.0434 USDT |
50,564,273.8000 |
0.0436 USDT |
0.0386 USDT |
0.0497 USDT |
0.0388 USDT |
| 2025-10-15 |
0.0500 USDT |
59,063,835.3000 |
0.0571 USDT |
0.0432 USDT |
0.0582 USDT |
0.0443 USDT |
| 2025-10-14 |
0.0490 USDT |
62,129,960.6000 |
0.0409 USDT |
0.0397 USDT |
0.0654 USDT |
0.0504 USDT |
| 2025-10-13 |
0.0368 USDT |
80,611,618.5000 |
0.0369 USDT |
0.0355 USDT |
0.0384 USDT |
0.0379 USDT |
| 2025-10-12 |
0.0353 USDT |
87,838,551.4000 |
0.0346 USDT |
0.0337 USDT |
0.0382 USDT |
0.0368 USDT |
| 2025-10-11 |
0.0392 USDT |
51,607,634.4000 |
0.0393 USDT |
0.0367 USDT |
0.0437 USDT |
0.0369 USDT |
| 2025-10-10 |
0.0454 USDT |
55,854,188.9000 |
0.0417 USDT |
0.0413 USDT |
0.0487 USDT |
0.0452 USDT |
| 2025-10-09 |
0.0426 USDT |
76,004,854.7000 |
0.0466 USDT |
0.0399 USDT |
0.0471 USDT |
0.0431 USDT |
| 2025-10-08 |
0.0439 USDT |
42,204,764.4000 |
0.0439 USDT |
0.0418 USDT |
0.0452 USDT |
0.0428 USDT |
| 2025-10-07 |
0.0472 USDT |
46,250,335.5000 |
0.0515 USDT |
0.0430 USDT |
0.0520 USDT |
0.0447 USDT |
| 2025-10-06 |
0.0509 USDT |
76,516,774.4000 |
0.0526 USDT |
0.0477 USDT |
0.0538 USDT |
0.0514 USDT |
| 2025-10-05 |
0.0544 USDT |
68,504,908.5000 |
0.0583 USDT |
0.0519 USDT |
0.0583 USDT |
0.0527 USDT |
| 2025-10-04 |
0.0587 USDT |
57,393,864.0000 |
0.0610 USDT |
0.0559 USDT |
0.0632 USDT |
0.0580 USDT |
| 2025-10-03 |
0.0523 USDT |
32,958,842.1000 |
0.0530 USDT |
0.0485 USDT |
0.0558 USDT |
0.0518 USDT |
| 2025-10-02 |
0.0524 USDT |
66,536,788.5000 |
0.0514 USDT |
0.0463 USDT |
0.0582 USDT |
0.0533 USDT |
| 2025-10-01 |
0.0528 USDT |
48,939,423.3000 |
0.0511 USDT |
0.0495 USDT |
0.0601 USDT |
0.0556 USDT |
| 2025-09-30 |
0.0501 USDT |
39,425,227.1000 |
0.0604 USDT |
0.0375 USDT |
0.0646 USDT |
0.0456 USDT |
| 2025-09-29 |
0.0688 USDT |
27,979,956.6000 |
0.0717 USDT |
0.0638 USDT |
0.0749 USDT |
0.0650 USDT |
| 2025-09-28 |
0.0687 USDT |
47,727,509.6000 |
0.0709 USDT |
0.0640 USDT |
0.0731 USDT |
0.0668 USDT |
| 2025-09-27 |
0.0788 USDT |
21,707,117.7000 |
0.0876 USDT |
0.0750 USDT |
0.0876 USDT |
0.0776 USDT |
| 2025-09-26 |
0.0841 USDT |
26,489,158.7000 |
0.0967 USDT |
0.0784 USDT |
0.0970 USDT |
0.0812 USDT |
| 2025-09-25 |
0.0910 USDT |
15,566,073.8000 |
0.0967 USDT |
0.0805 USDT |
0.1010 USDT |
0.0856 USDT |
| 2025-09-24 |
0.0914 USDT |
37,278,000.5000 |
0.0994 USDT |
0.0780 USDT |
0.1024 USDT |
0.0988 USDT |
| 2025-09-23 |
0.1082 USDT |
1,887,974.3000 |
0.1080 USDT |
0.1036 USDT |
0.1209 USDT |
0.1190 USDT |
| 2025-09-22 |
0.1204 USDT |
17,290,344.2000 |
0.1333 USDT |
0.1025 USDT |
0.1355 USDT |
0.1118 USDT |
| 2025-09-21 |
0.1355 USDT |
7,407,206.8000 |
0.1364 USDT |
0.1312 USDT |
0.1422 USDT |
0.1396 USDT |
| 2025-09-20 |
0.1360 USDT |
22,225,668.4000 |
0.1352 USDT |
0.1309 USDT |
0.1498 USDT |
0.1358 USDT |
| 2025-09-19 |
0.1366 USDT |
25,561,702.7000 |
0.1465 USDT |
0.1253 USDT |
0.1512 USDT |
0.1339 USDT |
| 2025-09-18 |
0.1801 USDT |
19,516,757.9000 |
0.1900 USDT |
0.1418 USDT |
0.2056 USDT |
0.1464 USDT |
| 2025-09-17 |
0.2190 USDT |
4,183,965.7000 |
0.2008 USDT |
0.1913 USDT |
0.2368 USDT |
0.2031 USDT |
| 2025-09-16 |
0.2095 USDT |
14,663,140.8000 |
0.0600 USDT |
0.0600 USDT |
0.3509 USDT |
0.2095 USDT |