Identifier on DigiFinex: portal_usdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-02-15 |
0.1516 USDT |
104,701.1000 PORTAL |
0.1517 USDT |
0.1486 USDT |
0.1498 USDT |
0.1489 USDT |
2025-02-14 |
0.1486 USDT |
239,899.6000 PORTAL |
0.1513 USDT |
0.1469 USDT |
0.1494 USDT |
0.1511 USDT |
2025-02-13 |
0.1495 USDT |
252,426.8000 PORTAL |
0.1468 USDT |
0.1436 USDT |
0.1467 USDT |
0.1465 USDT |
2025-02-12 |
0.1422 USDT |
542,813.9000 PORTAL |
0.1425 USDT |
0.1406 USDT |
0.1499 USDT |
0.1517 USDT |
2025-02-11 |
0.1400 USDT |
253,507.7000 PORTAL |
0.1350 USDT |
0.1346 USDT |
0.1372 USDT |
0.1350 USDT |
2025-02-10 |
0.1336 USDT |
48,222.2000 PORTAL |
0.1395 USDT |
0.1389 USDT |
0.1396 USDT |
0.1394 USDT |
2025-02-09 |
0.1358 USDT |
152,684.3000 PORTAL |
0.1326 USDT |
0.1303 USDT |
0.1318 USDT |
0.1313 USDT |
2025-02-08 |
0.1303 USDT |
319,264.2000 PORTAL |
0.1304 USDT |
0.1293 USDT |
0.1331 USDT |
0.1379 USDT |
2025-02-07 |
0.1317 USDT |
274,969.4000 PORTAL |
0.1387 USDT |
0.1300 USDT |
0.1335 USDT |
0.1329 USDT |
2025-02-06 |
0.1329 USDT |
187,388.0000 PORTAL |
0.1275 USDT |
0.1251 USDT |
0.1280 USDT |
0.1261 USDT |
2025-02-05 |
0.1398 USDT |
220,916.5000 PORTAL |
0.1352 USDT |
0.1345 USDT |
0.1374 USDT |
0.1357 USDT |
2025-02-04 |
0.1415 USDT |
563,249.0000 PORTAL |
0.1415 USDT |
0.1357 USDT |
0.1390 USDT |
0.1417 USDT |
2025-02-03 |
0.1334 USDT |
104,306.0000 PORTAL |
0.1557 USDT |
0.1537 USDT |
0.1578 USDT |
0.1555 USDT |
2025-02-02 |
0.1694 USDT |
1,026,901.1000 PORTAL |
0.1685 USDT |
0.1516 USDT |
0.1586 USDT |
0.1596 USDT |
2025-02-01 |
0.2027 USDT |
210,530.8000 PORTAL |
0.1988 USDT |
0.1875 USDT |
0.1910 USDT |
0.1882 USDT |
2025-01-31 |
0.2093 USDT |
317,287.9000 PORTAL |
0.2133 USDT |
0.2082 USDT |
0.2127 USDT |
0.2122 USDT |
2025-01-30 |
0.1976 USDT |
194,939.0000 PORTAL |
0.2003 USDT |
0.1993 USDT |
0.2035 USDT |
0.2052 USDT |
2025-01-29 |
0.1919 USDT |
591,952.5000 PORTAL |
0.1872 USDT |
0.1852 USDT |
0.1929 USDT |
0.2005 USDT |
2025-01-28 |
0.2005 USDT |
333,040.5000 PORTAL |
0.1962 USDT |
0.1824 USDT |
0.1858 USDT |
0.1847 USDT |
2025-01-27 |
0.2005 USDT |
29,081.5000 PORTAL |
0.1981 USDT |
0.1981 USDT |
0.2016 USDT |
0.2009 USDT |
2025-01-26 |
0.2244 USDT |
5,000.1000 PORTAL |
0.2288 USDT |
0.2277 USDT |
0.2292 USDT |
0.2281 USDT |
2025-01-25 |
0.2200 USDT |
17,619.0000 PORTAL |
0.2225 USDT |
0.2224 USDT |
0.2242 USDT |
0.2226 USDT |
2025-01-24 |
0.2330 USDT |
156,844.7000 PORTAL |
0.2383 USDT |
0.2305 USDT |
0.2324 USDT |
0.2317 USDT |
2025-01-23 |
0.2335 USDT |
112,873.6000 PORTAL |
0.2304 USDT |
0.2248 USDT |
0.2312 USDT |
0.2342 USDT |
2025-01-22 |
0.2440 USDT |
16,993.4000 PORTAL |
0.2409 USDT |
0.2387 USDT |
0.2411 USDT |
0.2397 USDT |
2025-01-21 |
0.2375 USDT |
218,432.7000 PORTAL |
0.2512 USDT |
0.2436 USDT |
0.2467 USDT |
0.2487 USDT |
2025-01-20 |
0.2445 USDT |
596,714.5000 PORTAL |
0.2602 USDT |
0.2408 USDT |
0.2512 USDT |
0.2410 USDT |
2025-01-19 |
0.2553 USDT |
731,861.9000 PORTAL |
0.2633 USDT |
0.2422 USDT |
0.2507 USDT |
0.2485 USDT |
2025-01-18 |
0.2807 USDT |
281,170.4000 PORTAL |
0.2740 USDT |
0.2630 USDT |
0.2665 USDT |
0.2644 USDT |
2025-01-17 |
0.2866 USDT |
268,702.4000 PORTAL |
0.2920 USDT |
0.2890 USDT |
0.2917 USDT |
0.3035 USDT |
2025-01-16 |
0.2820 USDT |
48,448.3000 PORTAL |
0.2791 USDT |
0.2785 USDT |
0.2832 USDT |
0.2814 USDT |
2025-01-15 |
0.2725 USDT |
444,762.5000 PORTAL |
0.2594 USDT |
0.2594 USDT |
0.2758 USDT |
0.2876 USDT |
2025-01-14 |
0.2591 USDT |
170,891.7000 PORTAL |
0.2612 USDT |
0.2577 USDT |
0.2614 USDT |
0.2706 USDT |
2025-01-13 |
0.2443 USDT |
301,381.1000 PORTAL |
0.2416 USDT |
0.2315 USDT |
0.2370 USDT |
0.2356 USDT |
2025-01-12 |
0.2719 USDT |
82,019.8000 PORTAL |
0.2693 USDT |
0.2684 USDT |
0.2715 USDT |
0.2736 USDT |
2025-01-11 |
0.2743 USDT |
71,975.5000 PORTAL |
0.2721 USDT |
0.2674 USDT |
0.2699 USDT |
0.2779 USDT |
2025-01-10 |
0.2778 USDT |
15,142.9000 PORTAL |
0.2799 USDT |
0.2789 USDT |
0.2810 USDT |
0.2789 USDT |
2025-01-09 |
0.2789 USDT |
289,900.1000 PORTAL |
0.2854 USDT |
0.2647 USDT |
0.2703 USDT |
0.2702 USDT |
2025-01-08 |
0.3024 USDT |
20,007.0000 PORTAL |
0.2937 USDT |
0.2887 USDT |
0.2937 USDT |
0.2894 USDT |
2025-01-07 |
0.3388 USDT |
64,058.0000 PORTAL |
0.3216 USDT |
0.3155 USDT |
0.3233 USDT |
0.3184 USDT |
2025-01-06 |
0.3587 USDT |
1,174.4000 PORTAL |
0.3613 USDT |
0.3595 USDT |
0.3613 USDT |
0.3597 USDT |
2025-01-05 |
0.3505 USDT |
6,403.7000 PORTAL |
0.3555 USDT |
0.3539 USDT |
0.3566 USDT |
0.3539 USDT |
2025-01-04 |
0.3550 USDT |
2,866.4000 PORTAL |
0.3554 USDT |
0.3542 USDT |
0.3567 USDT |
0.3566 USDT |
2025-01-03 |
0.3349 USDT |
26,092.7000 PORTAL |
0.3520 USDT |
0.3499 USDT |
0.3543 USDT |
0.3506 USDT |
2025-01-02 |
0.3325 USDT |
11,167.3000 PORTAL |
0.3272 USDT |
0.3259 USDT |
0.3279 USDT |
0.3277 USDT |
2025-01-01 |
0.3070 USDT |
165,479.0000 PORTAL |
0.3122 USDT |
0.3045 USDT |
0.3095 USDT |
0.3150 USDT |
2024-12-31 |
0.3102 USDT |
2,135.5000 PORTAL |
0.3078 USDT |
0.3068 USDT |
0.3079 USDT |
0.3078 USDT |
2024-12-30 |
0.3145 USDT |
186,390.6000 PORTAL |
0.3052 USDT |
0.2999 USDT |
0.3054 USDT |
0.3129 USDT |
2024-12-29 |
0.3224 USDT |
9,342.2000 PORTAL |
0.3139 USDT |
0.3127 USDT |
0.3159 USDT |
0.3143 USDT |
2024-12-28 |
0.3186 USDT |
11,486.4000 PORTAL |
0.3275 USDT |
0.3256 USDT |
0.3291 USDT |
0.3278 USDT |