Identifier on Kucoin: PORTAL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.1984 USDT |
1,729,143.5500 PORTAL |
0.2160 USDT |
0.1853 USDT |
0.2160 USDT |
0.2048 USDT |
| 2025-01-26 |
0.2241 USDT |
891,904.7800 PORTAL |
0.2211 USDT |
0.2160 USDT |
0.2301 USDT |
0.2161 USDT |
| 2025-01-25 |
0.2208 USDT |
788,160.3600 PORTAL |
0.2230 USDT |
0.2127 USDT |
0.2263 USDT |
0.2217 USDT |
| 2025-01-24 |
0.2337 USDT |
545,033.4100 PORTAL |
0.2350 USDT |
0.2227 USDT |
0.2413 USDT |
0.2257 USDT |
| 2025-01-23 |
0.2334 USDT |
875,588.8300 PORTAL |
0.2383 USDT |
0.2256 USDT |
0.2407 USDT |
0.2302 USDT |
| 2025-01-22 |
0.2442 USDT |
293,392.0100 PORTAL |
0.2459 USDT |
0.2392 USDT |
0.2510 USDT |
0.2427 USDT |
| 2025-01-21 |
0.2342 USDT |
545,520.3000 PORTAL |
0.2391 USDT |
0.2237 USDT |
0.2519 USDT |
0.2519 USDT |
| 2025-01-20 |
0.2399 USDT |
1,990,823.7500 PORTAL |
0.2381 USDT |
0.2204 USDT |
0.2614 USDT |
0.2403 USDT |
| 2025-01-19 |
0.2538 USDT |
1,499,838.4300 PORTAL |
0.2657 USDT |
0.2324 USDT |
0.2778 USDT |
0.2364 USDT |
| 2025-01-18 |
0.2735 USDT |
853,477.9800 PORTAL |
0.3002 USDT |
0.2596 USDT |
0.3035 USDT |
0.2637 USDT |
| 2025-01-17 |
0.2895 USDT |
765,445.0600 PORTAL |
0.2765 USDT |
0.2746 USDT |
0.3047 USDT |
0.3018 USDT |
| 2025-01-16 |
0.2809 USDT |
609,277.6000 PORTAL |
0.2909 USDT |
0.2720 USDT |
0.2912 USDT |
0.2814 USDT |
| 2025-01-15 |
0.2749 USDT |
739,096.6100 PORTAL |
0.2720 USDT |
0.2579 USDT |
0.2945 USDT |
0.2905 USDT |
| 2025-01-14 |
0.2583 USDT |
351,254.9000 PORTAL |
0.2498 USDT |
0.2493 USDT |
0.2707 USDT |
0.2707 USDT |
| 2025-01-13 |
0.2438 USDT |
1,082,398.9700 PORTAL |
0.2663 USDT |
0.2301 USDT |
0.2745 USDT |
0.2494 USDT |
| 2025-01-12 |
0.2707 USDT |
258,267.7400 PORTAL |
0.2737 USDT |
0.2660 USDT |
0.2750 USDT |
0.2743 USDT |
| 2025-01-11 |
0.2739 USDT |
210,956.9800 PORTAL |
0.2793 USDT |
0.2675 USDT |
0.2811 USDT |
0.2710 USDT |
| 2025-01-10 |
0.2783 USDT |
870,078.1100 PORTAL |
0.2706 USDT |
0.2688 USDT |
0.2854 USDT |
0.2789 USDT |
| 2025-01-09 |
0.2790 USDT |
496,773.5600 PORTAL |
0.2890 USDT |
0.2670 USDT |
0.2933 USDT |
0.2675 USDT |
| 2025-01-08 |
0.2928 USDT |
823,826.6800 PORTAL |
0.3091 USDT |
0.2692 USDT |
0.3119 USDT |
0.2902 USDT |
| 2025-01-07 |
0.3332 USDT |
1,042,466.1000 PORTAL |
0.3550 USDT |
0.3100 USDT |
0.3565 USDT |
0.3132 USDT |
| 2025-01-06 |
0.3624 USDT |
977,833.9500 PORTAL |
0.3530 USDT |
0.3463 USDT |
0.3722 USDT |
0.3580 USDT |
| 2025-01-05 |
0.3507 USDT |
493,712.6400 PORTAL |
0.3558 USDT |
0.3426 USDT |
0.3568 USDT |
0.3528 USDT |
| 2025-01-04 |
0.3553 USDT |
546,263.9700 PORTAL |
0.3545 USDT |
0.3491 USDT |
0.3640 USDT |
0.3555 USDT |
| 2025-01-03 |
0.3280 USDT |
555,510.4200 PORTAL |
0.3307 USDT |
0.3234 USDT |
0.3370 USDT |
0.3354 USDT |
| 2025-01-02 |
0.3343 USDT |
492,861.4300 PORTAL |
0.3151 USDT |
0.3141 USDT |
0.3440 USDT |
0.3330 USDT |
| 2025-01-01 |
0.3061 USDT |
132,702.3700 PORTAL |
0.3043 USDT |
0.2968 USDT |
0.3159 USDT |
0.3136 USDT |
| 2024-12-31 |
0.3107 USDT |
204,401.4200 PORTAL |
0.3099 USDT |
0.2979 USDT |
0.3233 USDT |
0.3066 USDT |
| 2024-12-30 |
0.3139 USDT |
275,702.4600 PORTAL |
0.3111 USDT |
0.3000 USDT |
0.3244 USDT |
0.3082 USDT |
| 2024-12-29 |
0.3194 USDT |
173,059.6800 PORTAL |
0.3276 USDT |
0.3104 USDT |
0.3280 USDT |
0.3129 USDT |
| 2024-12-28 |
0.3185 USDT |
145,613.3400 PORTAL |
0.3161 USDT |
0.3103 USDT |
0.3287 USDT |
0.3250 USDT |
| 2024-12-27 |
0.3208 USDT |
361,414.3600 PORTAL |
0.3063 USDT |
0.3047 USDT |
0.3350 USDT |
0.3218 USDT |
| 2024-12-26 |
0.3113 USDT |
327,260.9400 PORTAL |
0.3298 USDT |
0.3007 USDT |
0.3348 USDT |
0.3045 USDT |
| 2024-12-25 |
0.3362 USDT |
438,338.6100 PORTAL |
0.3394 USDT |
0.3254 USDT |
0.3451 USDT |
0.3285 USDT |
| 2024-12-24 |
0.3322 USDT |
641,794.9300 PORTAL |
0.3284 USDT |
0.3172 USDT |
0.3456 USDT |
0.3385 USDT |
| 2024-12-23 |
0.3053 USDT |
230,346.6100 PORTAL |
0.3008 USDT |
0.2920 USDT |
0.3156 USDT |
0.3054 USDT |
| 2024-12-22 |
0.3053 USDT |
574,666.1200 PORTAL |
0.3065 USDT |
0.2957 USDT |
0.3128 USDT |
0.3013 USDT |
| 2024-12-21 |
0.3349 USDT |
489,363.6600 PORTAL |
0.3355 USDT |
0.3136 USDT |
0.3586 USDT |
0.3156 USDT |
| 2024-12-20 |
0.3065 USDT |
1,098,411.0000 PORTAL |
0.3155 USDT |
0.2779 USDT |
0.3377 USDT |
0.3342 USDT |
| 2024-12-19 |
0.3317 USDT |
1,084,838.6071 PORTAL |
0.3545 USDT |
0.3036 USDT |
0.3597 USDT |
0.3142 USDT |
| 2024-12-18 |
0.3731 USDT |
1,201,193.2400 PORTAL |
0.3926 USDT |
0.3400 USDT |
0.3958 USDT |
0.3554 USDT |
| 2024-12-17 |
0.4164 USDT |
482,123.4800 PORTAL |
0.4297 USDT |
0.3988 USDT |
0.4306 USDT |
0.4144 USDT |
| 2024-12-16 |
0.4386 USDT |
484,795.8000 PORTAL |
0.4510 USDT |
0.4196 USDT |
0.4666 USDT |
0.4400 USDT |
| 2024-12-15 |
0.4377 USDT |
557,255.3600 PORTAL |
0.4386 USDT |
0.4173 USDT |
0.4528 USDT |
0.4311 USDT |
| 2024-12-14 |
0.4542 USDT |
411,417.0600 PORTAL |
0.4786 USDT |
0.4294 USDT |
0.4861 USDT |
0.4340 USDT |
| 2024-12-13 |
0.4812 USDT |
348,039.1300 PORTAL |
0.4876 USDT |
0.4684 USDT |
0.4958 USDT |
0.4806 USDT |
| 2024-12-12 |
0.4963 USDT |
1,475,090.4700 PORTAL |
0.4914 USDT |
0.4788 USDT |
0.5165 USDT |
0.4865 USDT |
| 2024-12-11 |
0.4607 USDT |
966,934.8500 PORTAL |
0.4386 USDT |
0.4186 USDT |
0.5023 USDT |
0.4864 USDT |
| 2024-12-10 |
0.4385 USDT |
1,066,319.2600 PORTAL |
0.4511 USDT |
0.3991 USDT |
0.4682 USDT |
0.4075 USDT |
| 2024-12-09 |
0.5238 USDT |
858,369.3186 PORTAL |
0.5670 USDT |
0.5000 USDT |
0.5670 USDT |
0.5050 USDT |