Identifier on Binance: PORTALUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.1983 USDT |
29,995,332.5000 PORTAL |
0.2162 USDT |
0.1854 USDT |
0.1924 USDT |
0.2054 USDT |
| 2025-01-26 |
0.2248 USDT |
10,165,008.5000 PORTAL |
0.2210 USDT |
0.2200 USDT |
0.2235 USDT |
0.2235 USDT |
| 2025-01-25 |
0.2197 USDT |
14,824,580.9000 PORTAL |
0.2231 USDT |
0.2126 USDT |
0.2155 USDT |
0.2228 USDT |
| 2025-01-24 |
0.2325 USDT |
17,270,477.6000 PORTAL |
0.2350 USDT |
0.2213 USDT |
0.2227 USDT |
0.2213 USDT |
| 2025-01-23 |
0.2334 USDT |
20,300,073.1000 PORTAL |
0.2385 USDT |
0.2249 USDT |
0.2308 USDT |
0.2319 USDT |
| 2025-01-22 |
0.2433 USDT |
13,858,791.7000 PORTAL |
0.2459 USDT |
0.2367 USDT |
0.2395 USDT |
0.2395 USDT |
| 2025-01-21 |
0.2376 USDT |
23,609,490.3000 PORTAL |
0.2396 USDT |
0.2232 USDT |
0.2293 USDT |
0.2457 USDT |
| 2025-01-20 |
0.2421 USDT |
57,342,961.8000 PORTAL |
0.2381 USDT |
0.2203 USDT |
0.2278 USDT |
0.2408 USDT |
| 2025-01-19 |
0.2531 USDT |
52,128,739.8000 PORTAL |
0.2658 USDT |
0.2324 USDT |
0.2440 USDT |
0.2378 USDT |
| 2025-01-18 |
0.2731 USDT |
24,947,620.2000 PORTAL |
0.3000 USDT |
0.2595 USDT |
0.2629 USDT |
0.2669 USDT |
| 2025-01-17 |
0.2877 USDT |
19,936,028.5000 PORTAL |
0.2759 USDT |
0.2745 USDT |
0.2774 USDT |
0.3010 USDT |
| 2025-01-16 |
0.2807 USDT |
18,950,986.9000 PORTAL |
0.2906 USDT |
0.2718 USDT |
0.2756 USDT |
0.2745 USDT |
| 2025-01-15 |
0.2752 USDT |
19,839,288.8000 PORTAL |
0.2712 USDT |
0.2578 USDT |
0.2615 USDT |
0.2857 USDT |
| 2025-01-14 |
0.2598 USDT |
14,131,471.1000 PORTAL |
0.2498 USDT |
0.2493 USDT |
0.2527 USDT |
0.2704 USDT |
| 2025-01-13 |
0.2433 USDT |
35,528,261.1000 PORTAL |
0.2667 USDT |
0.2301 USDT |
0.2381 USDT |
0.2502 USDT |
| 2025-01-12 |
0.2701 USDT |
8,921,142.3000 PORTAL |
0.2736 USDT |
0.2623 USDT |
0.2653 USDT |
0.2653 USDT |
| 2025-01-11 |
0.2740 USDT |
7,429,146.5000 PORTAL |
0.2793 USDT |
0.2674 USDT |
0.2700 USDT |
0.2757 USDT |
| 2025-01-10 |
0.2778 USDT |
16,536,325.7000 PORTAL |
0.2702 USDT |
0.2689 USDT |
0.2731 USDT |
0.2799 USDT |
| 2025-01-09 |
0.2780 USDT |
19,763,131.1000 PORTAL |
0.2891 USDT |
0.2645 USDT |
0.2703 USDT |
0.2696 USDT |
| 2025-01-08 |
0.2900 USDT |
23,577,216.3000 PORTAL |
0.3087 USDT |
0.2691 USDT |
0.2856 USDT |
0.2896 USDT |
| 2025-01-07 |
0.3328 USDT |
17,887,387.5000 PORTAL |
0.3551 USDT |
0.3100 USDT |
0.3107 USDT |
0.3105 USDT |
| 2025-01-06 |
0.3594 USDT |
17,895,131.4000 PORTAL |
0.3528 USDT |
0.3461 USDT |
0.3535 USDT |
0.3522 USDT |
| 2025-01-05 |
0.3504 USDT |
9,116,283.3000 PORTAL |
0.3558 USDT |
0.3425 USDT |
0.3474 USDT |
0.3546 USDT |
| 2025-01-04 |
0.3558 USDT |
11,257,965.2000 PORTAL |
0.3546 USDT |
0.3489 USDT |
0.3537 USDT |
0.3557 USDT |
| 2025-01-03 |
0.3400 USDT |
13,912,697.0000 PORTAL |
0.3305 USDT |
0.3234 USDT |
0.3266 USDT |
0.3546 USDT |
| 2025-01-02 |
0.3330 USDT |
15,383,797.0000 PORTAL |
0.3153 USDT |
0.3141 USDT |
0.3225 USDT |
0.3279 USDT |
| 2025-01-01 |
0.3074 USDT |
10,026,228.0000 PORTAL |
0.3045 USDT |
0.2966 USDT |
0.3003 USDT |
0.3157 USDT |
| 2024-12-31 |
0.3089 USDT |
12,780,698.3000 PORTAL |
0.3100 USDT |
0.2975 USDT |
0.3017 USDT |
0.3031 USDT |
| 2024-12-30 |
0.3149 USDT |
14,291,713.3000 PORTAL |
0.3112 USDT |
0.2997 USDT |
0.3055 USDT |
0.3134 USDT |
| 2024-12-29 |
0.3186 USDT |
8,699,655.6000 PORTAL |
0.3276 USDT |
0.3074 USDT |
0.3101 USDT |
0.3088 USDT |
| 2024-12-28 |
0.3195 USDT |
9,530,692.3000 PORTAL |
0.3161 USDT |
0.3102 USDT |
0.3141 USDT |
0.3290 USDT |
| 2024-12-27 |
0.3206 USDT |
17,089,426.9000 PORTAL |
0.3060 USDT |
0.3045 USDT |
0.3088 USDT |
0.3174 USDT |
| 2024-12-26 |
0.3102 USDT |
15,483,715.7000 PORTAL |
0.3303 USDT |
0.2989 USDT |
0.3049 USDT |
0.3050 USDT |
| 2024-12-25 |
0.3346 USDT |
13,737,607.8000 PORTAL |
0.3396 USDT |
0.3240 USDT |
0.3288 USDT |
0.3296 USDT |
| 2024-12-24 |
0.3306 USDT |
16,716,878.0000 PORTAL |
0.3285 USDT |
0.3168 USDT |
0.3220 USDT |
0.3361 USDT |
| 2024-12-23 |
0.3048 USDT |
15,657,611.5000 PORTAL |
0.3010 USDT |
0.2919 USDT |
0.3018 USDT |
0.3076 USDT |
| 2024-12-22 |
0.3042 USDT |
23,739,386.8000 PORTAL |
0.3070 USDT |
0.2896 USDT |
0.3008 USDT |
0.3012 USDT |
| 2024-12-21 |
0.3279 USDT |
22,760,716.1000 PORTAL |
0.3354 USDT |
0.3022 USDT |
0.3055 USDT |
0.3025 USDT |
| 2024-12-20 |
0.3077 USDT |
39,564,354.2000 PORTAL |
0.3152 USDT |
0.2779 USDT |
0.2958 USDT |
0.3316 USDT |
| 2024-12-19 |
0.3323 USDT |
36,874,149.8000 PORTAL |
0.3538 USDT |
0.3031 USDT |
0.3215 USDT |
0.3200 USDT |
| 2024-12-18 |
0.3743 USDT |
32,432,798.0000 PORTAL |
0.3928 USDT |
0.3402 USDT |
0.3633 USDT |
0.3628 USDT |
| 2024-12-17 |
0.4143 USDT |
22,197,006.0000 PORTAL |
0.4301 USDT |
0.3923 USDT |
0.4042 USDT |
0.3945 USDT |
| 2024-12-16 |
0.4379 USDT |
20,870,178.1000 PORTAL |
0.4503 USDT |
0.4190 USDT |
0.4259 USDT |
0.4286 USDT |
| 2024-12-15 |
0.4372 USDT |
17,498,228.9000 PORTAL |
0.4393 USDT |
0.4167 USDT |
0.4291 USDT |
0.4403 USDT |
| 2024-12-14 |
0.4541 USDT |
16,851,779.2000 PORTAL |
0.4793 USDT |
0.4291 USDT |
0.4362 USDT |
0.4394 USDT |
| 2024-12-13 |
0.4802 USDT |
19,524,937.8000 PORTAL |
0.4875 USDT |
0.4682 USDT |
0.4751 USDT |
0.4746 USDT |
| 2024-12-12 |
0.4965 USDT |
28,247,588.8000 PORTAL |
0.4914 USDT |
0.4786 USDT |
0.4879 USDT |
0.4830 USDT |
| 2024-12-11 |
0.4604 USDT |
27,826,957.7000 PORTAL |
0.4389 USDT |
0.4186 USDT |
0.4337 USDT |
0.4915 USDT |
| 2024-12-10 |
0.4358 USDT |
40,975,242.3000 PORTAL |
0.4510 USDT |
0.3992 USDT |
0.4171 USDT |
0.4437 USDT |
| 2024-12-09 |
0.4857 USDT |
49,892,527.2000 PORTAL |
0.5671 USDT |
0.3695 USDT |
0.4425 USDT |
0.4274 USDT |