Identifier on Huobi: portalusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-21 |
0.8036 USDT |
12,370.2852 PORTAL |
0.8000 USDT |
0.7818 USDT |
0.8028 USDT |
0.8019 USDT |
| 2024-05-20 |
0.7254 USDT |
8,794.9964 PORTAL |
0.7575 USDT |
0.7009 USDT |
0.7165 USDT |
0.7397 USDT |
| 2024-05-19 |
0.7684 USDT |
2,849.8833 PORTAL |
0.7900 USDT |
0.7565 USDT |
0.7565 USDT |
0.7565 USDT |
| 2024-05-18 |
0.7906 USDT |
6,582.8766 PORTAL |
0.7900 USDT |
0.7700 USDT |
0.7700 USDT |
0.8093 USDT |
| 2024-05-17 |
0.7831 USDT |
5,009.2536 PORTAL |
0.7620 USDT |
0.7553 USDT |
0.7553 USDT |
0.7869 USDT |
| 2024-05-16 |
0.7792 USDT |
575.6565 PORTAL |
0.7921 USDT |
0.7600 USDT |
0.7600 USDT |
0.7600 USDT |
| 2024-05-15 |
0.7542 USDT |
5,286.3086 PORTAL |
0.7454 USDT |
0.7397 USDT |
0.7471 USDT |
0.7804 USDT |
| 2024-05-14 |
0.7774 USDT |
15,893.8086 PORTAL |
0.7794 USDT |
0.7500 USDT |
0.7513 USDT |
0.7500 USDT |
| 2024-05-13 |
0.7976 USDT |
20,568.1175 PORTAL |
0.8295 USDT |
0.7551 USDT |
0.7649 USDT |
0.7794 USDT |
| 2024-05-12 |
0.8768 USDT |
18,966.7324 PORTAL |
0.8170 USDT |
0.7945 USDT |
0.8002 USDT |
0.8497 USDT |
| 2024-05-11 |
0.8017 USDT |
2,242.7251 PORTAL |
0.7574 USDT |
0.7574 USDT |
0.7574 USDT |
0.8467 USDT |
| 2024-05-10 |
0.7998 USDT |
6,427.8165 PORTAL |
0.8160 USDT |
0.7550 USDT |
0.7574 USDT |
0.7574 USDT |
| 2024-05-09 |
0.7739 USDT |
2,039.7984 PORTAL |
0.7500 USDT |
0.7500 USDT |
0.7500 USDT |
0.7741 USDT |
| 2024-05-08 |
0.7725 USDT |
4,414.1404 PORTAL |
0.7867 USDT |
0.7478 USDT |
0.7478 USDT |
0.7478 USDT |
| 2024-05-07 |
0.8016 USDT |
2,908.1867 PORTAL |
0.8027 USDT |
0.7887 USDT |
0.7964 USDT |
0.8070 USDT |
| 2024-05-06 |
0.8465 USDT |
17,608.7109 PORTAL |
0.8572 USDT |
0.8178 USDT |
0.8178 USDT |
0.8200 USDT |
| 2024-05-05 |
0.8648 USDT |
775.8083 PORTAL |
0.8253 USDT |
0.8153 USDT |
0.8153 USDT |
0.8572 USDT |
| 2024-05-04 |
0.8361 USDT |
403.5872 PORTAL |
0.8274 USDT |
0.8223 USDT |
0.8223 USDT |
0.8379 USDT |
| 2024-05-03 |
0.8129 USDT |
13,130.0352 PORTAL |
0.8070 USDT |
0.7861 USDT |
0.7873 USDT |
0.8439 USDT |
| 2024-05-02 |
0.7941 USDT |
1,859.2922 PORTAL |
0.7840 USDT |
0.7640 USDT |
0.7713 USDT |
0.8255 USDT |
| 2024-05-01 |
0.7715 USDT |
3,076.9946 PORTAL |
0.8000 USDT |
0.7494 USDT |
0.7510 USDT |
0.7754 USDT |
| 2024-04-30 |
0.8436 USDT |
17,547.0030 PORTAL |
0.8749 USDT |
0.7690 USDT |
0.7690 USDT |
0.7730 USDT |
| 2024-04-29 |
0.8593 USDT |
20,365.5124 PORTAL |
0.8941 USDT |
0.8488 USDT |
0.8488 USDT |
0.8573 USDT |
| 2024-04-28 |
0.9263 USDT |
4,002.7385 PORTAL |
0.9095 USDT |
0.8972 USDT |
0.8980 USDT |
0.9268 USDT |
| 2024-04-27 |
0.8808 USDT |
3,087.9022 PORTAL |
0.8860 USDT |
0.8390 USDT |
0.8592 USDT |
0.8881 USDT |
| 2024-04-26 |
0.9099 USDT |
6,023.4662 PORTAL |
0.9337 USDT |
0.8800 USDT |
0.8944 USDT |
0.8989 USDT |
| 2024-04-25 |
0.9348 USDT |
2,065.7275 PORTAL |
0.9550 USDT |
0.9029 USDT |
0.9076 USDT |
0.9346 USDT |
| 2024-04-24 |
1.0550 USDT |
4,613.1816 PORTAL |
1.0673 USDT |
1.0032 USDT |
1.0121 USDT |
1.0040 USDT |
| 2024-04-23 |
1.0783 USDT |
11,469.9586 PORTAL |
1.0618 USDT |
1.0140 USDT |
1.0158 USDT |
1.0688 USDT |
| 2024-04-22 |
1.0710 USDT |
2,634.6247 PORTAL |
1.0459 USDT |
1.0450 USDT |
1.0459 USDT |
1.0619 USDT |
| 2024-04-21 |
1.0743 USDT |
2,459.4869 PORTAL |
1.0872 USDT |
1.0431 USDT |
1.0431 USDT |
1.0431 USDT |
| 2024-04-20 |
1.0126 USDT |
13,742.3600 PORTAL |
0.9923 USDT |
0.9923 USDT |
0.9923 USDT |
1.0936 USDT |
| 2024-04-19 |
0.9283 USDT |
5,606.1672 PORTAL |
0.9555 USDT |
0.8700 USDT |
0.8940 USDT |
0.9756 USDT |
| 2024-04-18 |
0.9753 USDT |
4,280.4126 PORTAL |
0.9774 USDT |
0.9332 USDT |
0.9332 USDT |
0.9804 USDT |
| 2024-04-17 |
0.9468 USDT |
5,475.9297 PORTAL |
0.9809 USDT |
0.8926 USDT |
0.9020 USDT |
0.9020 USDT |
| 2024-04-16 |
0.9804 USDT |
6,880.7169 PORTAL |
0.9453 USDT |
0.9275 USDT |
0.9362 USDT |
0.9950 USDT |
| 2024-04-15 |
1.0154 USDT |
18,333.8255 PORTAL |
0.9869 USDT |
0.9085 USDT |
0.9453 USDT |
0.9453 USDT |
| 2024-04-14 |
0.9074 USDT |
7,915.1555 PORTAL |
0.8958 USDT |
0.8483 USDT |
0.8558 USDT |
0.9266 USDT |
| 2024-04-13 |
1.0735 USDT |
11,025.3122 PORTAL |
1.1627 USDT |
0.9449 USDT |
0.9488 USDT |
0.9488 USDT |
| 2024-04-12 |
1.2268 USDT |
45,097.5384 PORTAL |
1.4255 USDT |
0.9833 USDT |
1.1443 USDT |
1.1443 USDT |
| 2024-04-11 |
1.4702 USDT |
6,374.1876 PORTAL |
1.5175 USDT |
1.4229 USDT |
1.4256 USDT |
1.4256 USDT |
| 2024-04-10 |
1.5033 USDT |
4,833.3525 PORTAL |
1.5534 USDT |
1.4345 USDT |
1.4654 USDT |
1.5215 USDT |
| 2024-04-09 |
1.6400 USDT |
12,246.0158 PORTAL |
1.6981 USDT |
1.5574 USDT |
1.5715 USDT |
1.5574 USDT |
| 2024-04-08 |
1.6841 USDT |
4,218.6430 PORTAL |
1.6475 USDT |
1.6100 USDT |
1.6100 USDT |
1.6917 USDT |
| 2024-04-07 |
1.6877 USDT |
12,052.7947 PORTAL |
1.6602 USDT |
1.6500 USDT |
1.6501 USDT |
1.6501 USDT |
| 2024-04-06 |
1.6322 USDT |
9,663.6276 PORTAL |
1.5871 USDT |
1.5866 USDT |
1.5871 USDT |
1.6855 USDT |
| 2024-04-05 |
1.6063 USDT |
2,933.0819 PORTAL |
1.7086 USDT |
1.5512 USDT |
1.5683 USDT |
1.6128 USDT |
| 2024-04-04 |
1.6932 USDT |
4,760.2465 PORTAL |
1.7083 USDT |
1.6384 USDT |
1.6484 USDT |
1.7791 USDT |
| 2024-04-03 |
1.7446 USDT |
10,095.0410 PORTAL |
1.7200 USDT |
1.6500 USDT |
1.6869 USDT |
1.7142 USDT |
| 2024-04-02 |
1.7772 USDT |
14,484.3606 PORTAL |
1.8538 USDT |
1.7167 USDT |
1.7408 USDT |
1.7663 USDT |