Identifier on DigiFinex: portal_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-10 |
0.4357 USDT |
770,666.3000 PORTAL |
0.4370 USDT |
0.3992 USDT |
0.4168 USDT |
0.4424 USDT |
| 2024-12-09 |
0.5315 USDT |
242,949.8000 PORTAL |
0.5179 USDT |
0.5099 USDT |
0.5199 USDT |
0.5161 USDT |
| 2024-12-08 |
0.5584 USDT |
313,046.4000 PORTAL |
0.5560 USDT |
0.5471 USDT |
0.5571 USDT |
0.5611 USDT |
| 2024-12-07 |
0.5598 USDT |
233,292.1000 PORTAL |
0.5543 USDT |
0.5522 USDT |
0.5636 USDT |
0.5684 USDT |
| 2024-12-06 |
0.5615 USDT |
297,724.7000 PORTAL |
0.5747 USDT |
0.5582 USDT |
0.5633 USDT |
0.5604 USDT |
| 2024-12-05 |
0.5110 USDT |
592,181.7000 PORTAL |
0.5159 USDT |
0.5109 USDT |
0.5233 USDT |
0.5340 USDT |
| 2024-12-04 |
0.5142 USDT |
638,686.1000 PORTAL |
0.5194 USDT |
0.4944 USDT |
0.5111 USDT |
0.5057 USDT |
| 2024-12-03 |
0.4669 USDT |
1,122,942.9000 PORTAL |
0.4660 USDT |
0.4368 USDT |
0.4674 USDT |
0.4961 USDT |
| 2024-12-02 |
0.4328 USDT |
14,334.6000 PORTAL |
0.4432 USDT |
0.4420 USDT |
0.4465 USDT |
0.4462 USDT |
| 2024-12-01 |
0.4410 USDT |
452,172.0000 PORTAL |
0.4532 USDT |
0.4302 USDT |
0.4436 USDT |
0.4463 USDT |
| 2024-11-30 |
0.4258 USDT |
11,995.1000 PORTAL |
0.4366 USDT |
0.4330 USDT |
0.4366 USDT |
0.4343 USDT |
| 2024-11-29 |
0.4008 USDT |
410,691.5000 PORTAL |
0.4033 USDT |
0.3960 USDT |
0.4034 USDT |
0.4082 USDT |
| 2024-11-28 |
0.4012 USDT |
191,330.0000 PORTAL |
0.3920 USDT |
0.3920 USDT |
0.3972 USDT |
0.4055 USDT |
| 2024-11-27 |
0.3754 USDT |
22,179.1000 PORTAL |
0.3885 USDT |
0.3867 USDT |
0.3893 USDT |
0.3889 USDT |
| 2024-11-26 |
0.3623 USDT |
48,102.5000 PORTAL |
0.3618 USDT |
0.3581 USDT |
0.3668 USDT |
0.3643 USDT |
| 2024-11-25 |
0.3879 USDT |
584,166.8000 PORTAL |
0.3848 USDT |
0.3612 USDT |
0.3802 USDT |
0.3813 USDT |
| 2024-11-24 |
0.3689 USDT |
2,507.5000 PORTAL |
0.3799 USDT |
0.3795 USDT |
0.3819 USDT |
0.3803 USDT |
| 2024-11-23 |
0.3387 USDT |
508,658.8000 PORTAL |
0.3531 USDT |
0.3316 USDT |
0.3505 USDT |
0.3533 USDT |
| 2024-11-22 |
0.3067 USDT |
311,251.6000 PORTAL |
0.3122 USDT |
0.2989 USDT |
0.3071 USDT |
0.3108 USDT |
| 2024-11-21 |
0.2935 USDT |
606,326.1000 PORTAL |
0.2809 USDT |
0.2799 USDT |
0.2863 USDT |
0.3156 USDT |
| 2024-11-20 |
0.2965 USDT |
10,945.7000 PORTAL |
0.2883 USDT |
0.2883 USDT |
0.2917 USDT |
0.2886 USDT |
| 2024-11-19 |
0.3207 USDT |
259,142.2000 PORTAL |
0.3119 USDT |
0.3085 USDT |
0.3129 USDT |
0.3106 USDT |
| 2024-11-18 |
0.3208 USDT |
37,921.7000 PORTAL |
0.3317 USDT |
0.3301 USDT |
0.3342 USDT |
0.3312 USDT |
| 2024-11-17 |
0.3301 USDT |
247.4000 PORTAL |
0.3152 USDT |
0.3147 USDT |
0.3156 USDT |
0.3147 USDT |
| 2024-11-16 |
0.3333 USDT |
347,259.8000 PORTAL |
0.3401 USDT |
0.3370 USDT |
0.3442 USDT |
0.3422 USDT |
| 2024-11-15 |
0.3031 USDT |
33,889.8000 PORTAL |
0.2975 USDT |
0.2930 USDT |
0.2986 USDT |
0.2962 USDT |
| 2024-11-14 |
0.3105 USDT |
281,399.0000 PORTAL |
0.3072 USDT |
0.2946 USDT |
0.3053 USDT |
0.2949 USDT |
| 2024-11-13 |
0.3136 USDT |
817,730.8000 PORTAL |
0.3055 USDT |
0.2986 USDT |
0.3041 USDT |
0.3003 USDT |
| 2024-11-12 |
0.3354 USDT |
11,399.0000 PORTAL |
0.3300 USDT |
0.3271 USDT |
0.3342 USDT |
0.3342 USDT |
| 2024-11-11 |
0.3303 USDT |
503,687.4000 PORTAL |
0.3356 USDT |
0.3352 USDT |
0.3455 USDT |
0.3385 USDT |
| 2024-11-10 |
0.3008 USDT |
47,214.7000 PORTAL |
0.3054 USDT |
0.3026 USDT |
0.3114 USDT |
0.3101 USDT |
| 2024-11-09 |
0.2800 USDT |
376,265.0000 PORTAL |
0.2917 USDT |
0.2842 USDT |
0.2889 USDT |
0.2842 USDT |
| 2024-11-08 |
0.2644 USDT |
141,890.8000 PORTAL |
0.2624 USDT |
0.2601 USDT |
0.2643 USDT |
0.2671 USDT |
| 2024-11-07 |
0.2672 USDT |
10,316.0000 PORTAL |
0.2698 USDT |
0.2677 USDT |
0.2702 USDT |
0.2695 USDT |
| 2024-11-06 |
0.2501 USDT |
175,015.8000 PORTAL |
0.2578 USDT |
0.2547 USDT |
0.2583 USDT |
0.2595 USDT |
| 2024-11-05 |
0.2311 USDT |
248,207.4000 PORTAL |
0.2318 USDT |
0.2310 USDT |
0.2351 USDT |
0.2349 USDT |
| 2024-11-04 |
0.2298 USDT |
119,123.9000 PORTAL |
0.2325 USDT |
0.2242 USDT |
0.2286 USDT |
0.2286 USDT |
| 2024-11-03 |
0.2265 USDT |
149,971.2000 PORTAL |
0.2246 USDT |
0.2194 USDT |
0.2250 USDT |
0.2301 USDT |
| 2024-11-02 |
0.2491 USDT |
259,556.5000 PORTAL |
0.2489 USDT |
0.2396 USDT |
0.2428 USDT |
0.2427 USDT |
| 2024-11-01 |
0.2588 USDT |
225,648.6000 PORTAL |
0.2681 USDT |
0.2520 USDT |
0.2550 USDT |
0.2520 USDT |
| 2024-10-31 |
0.2764 USDT |
182,170.3000 PORTAL |
0.2714 USDT |
0.2661 USDT |
0.2697 USDT |
0.2684 USDT |
| 2024-10-30 |
0.2868 USDT |
247,888.7000 PORTAL |
0.2840 USDT |
0.2818 USDT |
0.2875 USDT |
0.2865 USDT |
| 2024-10-29 |
0.2816 USDT |
255,686.4000 PORTAL |
0.2866 USDT |
0.2798 USDT |
0.2846 USDT |
0.2877 USDT |
| 2024-10-28 |
0.2649 USDT |
244,744.2000 PORTAL |
0.2644 USDT |
0.2524 USDT |
0.2592 USDT |
0.2609 USDT |
| 2024-10-27 |
0.2701 USDT |
60,103.2000 PORTAL |
0.2709 USDT |
0.2682 USDT |
0.2706 USDT |
0.2711 USDT |
| 2024-10-26 |
0.2683 USDT |
228,058.7000 PORTAL |
0.2603 USDT |
0.2601 USDT |
0.2648 USDT |
0.2707 USDT |
| 2024-10-25 |
0.2975 USDT |
156,450.5000 PORTAL |
0.2850 USDT |
0.2829 USDT |
0.2892 USDT |
0.2883 USDT |
| 2024-10-24 |
0.3015 USDT |
142,748.6000 PORTAL |
0.2978 USDT |
0.2969 USDT |
0.3019 USDT |
0.3050 USDT |
| 2024-10-23 |
0.3211 USDT |
230,149.9000 PORTAL |
0.2947 USDT |
0.2908 USDT |
0.2975 USDT |
0.3042 USDT |
| 2024-10-22 |
0.3239 USDT |
149,413.3000 PORTAL |
0.3310 USDT |
0.3298 USDT |
0.3374 USDT |
0.3326 USDT |