Identifier on Huobi: portalusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-07 |
0.5558 USDT |
2,680,656.5110 PORTAL |
0.5572 USDT |
0.5404 USDT |
0.5492 USDT |
0.5457 USDT |
| 2024-12-06 |
0.5543 USDT |
4,790,161.8110 PORTAL |
0.5188 USDT |
0.5165 USDT |
0.5378 USDT |
0.5582 USDT |
| 2024-12-05 |
0.5027 USDT |
4,030,585.8662 PORTAL |
0.5020 USDT |
0.4780 USDT |
0.4946 USDT |
0.5158 USDT |
| 2024-12-04 |
0.5137 USDT |
3,929,546.1311 PORTAL |
0.5103 USDT |
0.4989 USDT |
0.5071 USDT |
0.5063 USDT |
| 2024-12-03 |
0.4728 USDT |
5,375,170.4714 PORTAL |
0.4622 USDT |
0.4352 USDT |
0.4615 USDT |
0.5048 USDT |
| 2024-12-02 |
0.4334 USDT |
2,865,836.7567 PORTAL |
0.4451 USDT |
0.4004 USDT |
0.4187 USDT |
0.4389 USDT |
| 2024-12-01 |
0.4366 USDT |
3,945,641.1685 PORTAL |
0.4284 USDT |
0.4099 USDT |
0.4230 USDT |
0.4436 USDT |
| 2024-11-30 |
0.4244 USDT |
3,761,526.6552 PORTAL |
0.4166 USDT |
0.4085 USDT |
0.4126 USDT |
0.4216 USDT |
| 2024-11-29 |
0.3965 USDT |
3,523,788.6769 PORTAL |
0.4034 USDT |
0.3861 USDT |
0.3903 USDT |
0.4063 USDT |
| 2024-11-28 |
0.3998 USDT |
4,652,735.4817 PORTAL |
0.3994 USDT |
0.3864 USDT |
0.3938 USDT |
0.3963 USDT |
| 2024-11-27 |
0.3729 USDT |
3,831,517.9674 PORTAL |
0.3687 USDT |
0.3591 USDT |
0.3688 USDT |
0.3682 USDT |
| 2024-11-26 |
0.3647 USDT |
7,849,504.3582 PORTAL |
0.3777 USDT |
0.3434 USDT |
0.3529 USDT |
0.3685 USDT |
| 2024-11-25 |
0.3885 USDT |
1,748,833.3552 PORTAL |
0.4063 USDT |
0.3785 USDT |
0.3862 USDT |
0.3851 USDT |
| 2024-11-24 |
0.3744 USDT |
5,335,665.7015 PORTAL |
0.3540 USDT |
0.3423 USDT |
0.3668 USDT |
0.3636 USDT |
| 2024-11-23 |
0.3379 USDT |
7,068,645.1564 PORTAL |
0.3216 USDT |
0.3187 USDT |
0.3261 USDT |
0.3467 USDT |
| 2024-11-22 |
0.3069 USDT |
8,426,763.5157 PORTAL |
0.3095 USDT |
0.2947 USDT |
0.3067 USDT |
0.3113 USDT |
| 2024-11-21 |
0.2878 USDT |
5,006,682.5809 PORTAL |
0.2854 USDT |
0.2723 USDT |
0.2829 USDT |
0.3073 USDT |
| 2024-11-20 |
0.2976 USDT |
7,010,193.3855 PORTAL |
0.3095 USDT |
0.2784 USDT |
0.2858 USDT |
0.2884 USDT |
| 2024-11-19 |
0.3225 USDT |
4,530,772.8198 PORTAL |
0.3311 USDT |
0.3142 USDT |
0.3193 USDT |
0.3158 USDT |
| 2024-11-18 |
0.3226 USDT |
6,953,135.1687 PORTAL |
0.3152 USDT |
0.3108 USDT |
0.3162 USDT |
0.3302 USDT |
| 2024-11-17 |
0.3324 USDT |
4,093,911.9301 PORTAL |
0.3474 USDT |
0.3216 USDT |
0.3298 USDT |
0.3270 USDT |
| 2024-11-16 |
0.3203 USDT |
4,708,545.3811 PORTAL |
0.3097 USDT |
0.3083 USDT |
0.3117 USDT |
0.3430 USDT |
| 2024-11-15 |
0.3017 USDT |
7,820,433.9900 PORTAL |
0.3001 USDT |
0.2909 USDT |
0.2978 USDT |
0.3119 USDT |
| 2024-11-14 |
0.3119 USDT |
7,546,955.9159 PORTAL |
0.3094 USDT |
0.2938 USDT |
0.3021 USDT |
0.3104 USDT |
| 2024-11-13 |
0.3029 USDT |
4,843,070.9579 PORTAL |
0.3330 USDT |
0.2909 USDT |
0.3010 USDT |
0.3051 USDT |
| 2024-11-12 |
0.3369 USDT |
47,774.0158 PORTAL |
0.3464 USDT |
0.3103 USDT |
0.3175 USDT |
0.3169 USDT |
| 2024-11-11 |
0.3323 USDT |
56,250.3655 PORTAL |
0.3089 USDT |
0.3046 USDT |
0.3046 USDT |
0.3437 USDT |
| 2024-11-10 |
0.3100 USDT |
37,812.0512 PORTAL |
0.2918 USDT |
0.2918 USDT |
0.2918 USDT |
0.3089 USDT |
| 2024-11-09 |
0.2859 USDT |
28,894.0029 PORTAL |
0.2680 USDT |
0.2623 USDT |
0.2623 USDT |
0.2940 USDT |
| 2024-11-08 |
0.2661 USDT |
12,400.5368 PORTAL |
0.2727 USDT |
0.2590 USDT |
0.2590 USDT |
0.2590 USDT |
| 2024-11-07 |
0.2692 USDT |
5,966.6513 PORTAL |
0.2708 USDT |
0.2649 USDT |
0.2649 USDT |
0.2649 USDT |
| 2024-11-06 |
0.2519 USDT |
8,525.9392 PORTAL |
0.2321 USDT |
0.2321 USDT |
0.2321 USDT |
0.2520 USDT |
| 2024-11-05 |
0.2315 USDT |
11,807.3541 PORTAL |
0.2270 USDT |
0.2268 USDT |
0.2270 USDT |
0.2320 USDT |
| 2024-11-04 |
0.2295 USDT |
6,291.4927 PORTAL |
0.2299 USDT |
0.2270 USDT |
0.2270 USDT |
0.2270 USDT |
| 2024-11-03 |
0.2284 USDT |
17,691.8904 PORTAL |
0.2427 USDT |
0.2190 USDT |
0.2190 USDT |
0.2239 USDT |
| 2024-11-02 |
0.2541 USDT |
7,570.8870 PORTAL |
0.2548 USDT |
0.2494 USDT |
0.2494 USDT |
0.2494 USDT |
| 2024-11-01 |
0.2556 USDT |
12,538.9479 PORTAL |
0.2601 USDT |
0.2500 USDT |
0.2500 USDT |
0.2544 USDT |
| 2024-10-31 |
0.2778 USDT |
4,630.7740 PORTAL |
0.2898 USDT |
0.2720 USDT |
0.2720 USDT |
0.2720 USDT |
| 2024-10-30 |
0.2896 USDT |
12,187.4536 PORTAL |
0.2901 USDT |
0.2790 USDT |
0.2790 USDT |
0.2898 USDT |
| 2024-10-29 |
0.2805 USDT |
16,165.7620 PORTAL |
0.2740 USDT |
0.2727 USDT |
0.2728 USDT |
0.2912 USDT |
| 2024-10-28 |
0.2642 USDT |
3,078.8245 PORTAL |
0.2719 USDT |
0.2574 USDT |
0.2574 USDT |
0.2665 USDT |
| 2024-10-27 |
0.2717 USDT |
2,404.0907 PORTAL |
0.2683 USDT |
0.2683 USDT |
0.2683 USDT |
0.2719 USDT |
| 2024-10-26 |
0.2686 USDT |
21,662.9293 PORTAL |
0.2622 USDT |
0.2621 USDT |
0.2622 USDT |
0.2683 USDT |
| 2024-10-25 |
0.3002 USDT |
12,063.4352 PORTAL |
0.3077 USDT |
0.2872 USDT |
0.2872 USDT |
0.2872 USDT |
| 2024-10-24 |
0.3033 USDT |
8,441.9816 PORTAL |
0.3005 USDT |
0.3005 USDT |
0.3005 USDT |
0.3013 USDT |
| 2024-10-23 |
0.3256 USDT |
62,485.4850 PORTAL |
0.3314 USDT |
0.2918 USDT |
0.2918 USDT |
0.3005 USDT |
| 2024-10-22 |
0.3126 USDT |
6,223.2368 PORTAL |
0.3110 USDT |
0.3100 USDT |
0.3118 USDT |
0.3118 USDT |
| 2024-10-21 |
0.3254 USDT |
19,901.4237 PORTAL |
0.3270 USDT |
0.3072 USDT |
0.3072 USDT |
0.3116 USDT |
| 2024-10-20 |
0.3198 USDT |
30,443.9734 PORTAL |
0.3126 USDT |
0.3000 USDT |
0.3000 USDT |
0.3238 USDT |
| 2024-10-19 |
0.3020 USDT |
12,113.7535 PORTAL |
0.2938 USDT |
0.2938 USDT |
0.2938 USDT |
0.2998 USDT |