Identifier on Kucoin: PORTAL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-08 |
0.5573 USDT |
822,473.1800 PORTAL |
0.5703 USDT |
0.5436 USDT |
0.5729 USDT |
0.5623 USDT |
| 2024-12-07 |
0.5606 USDT |
609,781.5400 PORTAL |
0.5558 USDT |
0.5406 USDT |
0.5740 USDT |
0.5614 USDT |
| 2024-12-06 |
0.5626 USDT |
1,243,822.0499 PORTAL |
0.5211 USDT |
0.5161 USDT |
0.5885 USDT |
0.5675 USDT |
| 2024-12-05 |
0.5147 USDT |
1,400,508.2600 PORTAL |
0.5021 USDT |
0.4738 USDT |
0.5500 USDT |
0.5340 USDT |
| 2024-12-04 |
0.5146 USDT |
1,387,382.1300 PORTAL |
0.5105 USDT |
0.4950 USDT |
0.5350 USDT |
0.5129 USDT |
| 2024-12-03 |
0.4767 USDT |
1,836,124.3000 PORTAL |
0.4624 USDT |
0.4301 USDT |
0.5151 USDT |
0.5038 USDT |
| 2024-12-02 |
0.4297 USDT |
1,111,375.5800 PORTAL |
0.4445 USDT |
0.3999 USDT |
0.4485 USDT |
0.4379 USDT |
| 2024-12-01 |
0.4416 USDT |
1,337,062.0200 PORTAL |
0.4282 USDT |
0.4101 USDT |
0.4585 USDT |
0.4459 USDT |
| 2024-11-30 |
0.4275 USDT |
548,377.3000 PORTAL |
0.4154 USDT |
0.4083 USDT |
0.4375 USDT |
0.4300 USDT |
| 2024-11-29 |
0.4023 USDT |
636,873.9000 PORTAL |
0.4027 USDT |
0.3858 USDT |
0.4137 USDT |
0.4112 USDT |
| 2024-11-28 |
0.4030 USDT |
843,036.8200 PORTAL |
0.3996 USDT |
0.3859 USDT |
0.4200 USDT |
0.4034 USDT |
| 2024-11-27 |
0.3769 USDT |
962,458.0500 PORTAL |
0.3679 USDT |
0.3595 USDT |
0.3956 USDT |
0.3943 USDT |
| 2024-11-26 |
0.3619 USDT |
1,408,079.8200 PORTAL |
0.3780 USDT |
0.3360 USDT |
0.3867 USDT |
0.3710 USDT |
| 2024-11-25 |
0.3852 USDT |
1,287,297.2200 PORTAL |
0.4074 USDT |
0.3617 USDT |
0.4074 USDT |
0.3767 USDT |
| 2024-11-24 |
0.3726 USDT |
1,388,838.3700 PORTAL |
0.3527 USDT |
0.3414 USDT |
0.3929 USDT |
0.3865 USDT |
| 2024-11-23 |
0.3414 USDT |
1,074,290.2300 PORTAL |
0.3213 USDT |
0.3185 USDT |
0.3573 USDT |
0.3401 USDT |
| 2024-11-22 |
0.3068 USDT |
669,256.1800 PORTAL |
0.3113 USDT |
0.2947 USDT |
0.3159 USDT |
0.3105 USDT |
| 2024-11-21 |
0.2945 USDT |
508,707.4600 PORTAL |
0.2848 USDT |
0.2725 USDT |
0.3169 USDT |
0.3113 USDT |
| 2024-11-20 |
0.2959 USDT |
512,637.9400 PORTAL |
0.3093 USDT |
0.2783 USDT |
0.3093 USDT |
0.2883 USDT |
| 2024-11-19 |
0.3167 USDT |
832,524.0100 PORTAL |
0.3310 USDT |
0.3019 USDT |
0.3310 USDT |
0.3022 USDT |
| 2024-11-18 |
0.3188 USDT |
478,857.8100 PORTAL |
0.3152 USDT |
0.3109 USDT |
0.3303 USDT |
0.3204 USDT |
| 2024-11-17 |
0.3293 USDT |
1,115,537.6000 PORTAL |
0.3469 USDT |
0.3078 USDT |
0.3471 USDT |
0.3115 USDT |
| 2024-11-16 |
0.3368 USDT |
1,578,970.6300 PORTAL |
0.3093 USDT |
0.3084 USDT |
0.3502 USDT |
0.3471 USDT |
| 2024-11-15 |
0.2999 USDT |
576,501.9300 PORTAL |
0.3000 USDT |
0.2914 USDT |
0.3113 USDT |
0.3066 USDT |
| 2024-11-14 |
0.3121 USDT |
670,009.8800 PORTAL |
0.3088 USDT |
0.2936 USDT |
0.3282 USDT |
0.3123 USDT |
| 2024-11-13 |
0.3132 USDT |
894,439.4100 PORTAL |
0.3320 USDT |
0.2906 USDT |
0.3378 USDT |
0.3251 USDT |
| 2024-11-12 |
0.3334 USDT |
1,108,153.6700 PORTAL |
0.3516 USDT |
0.3105 USDT |
0.3595 USDT |
0.3207 USDT |
| 2024-11-11 |
0.3330 USDT |
1,129,358.6100 PORTAL |
0.3119 USDT |
0.3035 USDT |
0.3570 USDT |
0.3453 USDT |
| 2024-11-10 |
0.3046 USDT |
715,263.5900 PORTAL |
0.2925 USDT |
0.2880 USDT |
0.3202 USDT |
0.3202 USDT |
| 2024-11-09 |
0.2816 USDT |
422,045.1300 PORTAL |
0.2673 USDT |
0.2624 USDT |
0.2952 USDT |
0.2860 USDT |
| 2024-11-08 |
0.2630 USDT |
572,547.9900 PORTAL |
0.2694 USDT |
0.2540 USDT |
0.2731 USDT |
0.2662 USDT |
| 2024-11-07 |
0.2687 USDT |
253,971.5300 PORTAL |
0.2672 USDT |
0.2608 USDT |
0.2776 USDT |
0.2681 USDT |
| 2024-11-06 |
0.2557 USDT |
565,610.2100 PORTAL |
0.2357 USDT |
0.2357 USDT |
0.2712 USDT |
0.2685 USDT |
| 2024-11-05 |
0.2330 USDT |
234,961.7100 PORTAL |
0.2251 USDT |
0.2250 USDT |
0.2417 USDT |
0.2368 USDT |
| 2024-11-04 |
0.2304 USDT |
305,274.6000 PORTAL |
0.2306 USDT |
0.2242 USDT |
0.2370 USDT |
0.2254 USDT |
| 2024-11-03 |
0.2267 USDT |
842,325.6300 PORTAL |
0.2422 USDT |
0.2150 USDT |
0.2426 USDT |
0.2299 USDT |