Identifier on Kucoin: PORTAL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.3076 USDT |
114,072.3600 PORTAL |
0.3113 USDT |
0.3024 USDT |
0.3128 USDT |
0.3068 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 |
| 2024-11-02 |
0.2483 USDT |
398,939.1000 PORTAL |
0.2537 USDT |
0.2394 USDT |
0.2569 USDT |
0.2416 USDT |
| 2024-11-01 |
0.2589 USDT |
356,617.1000 PORTAL |
0.2621 USDT |
0.2510 USDT |
0.2706 USDT |
0.2561 USDT |
| 2024-10-31 |
0.2701 USDT |
268,713.0400 PORTAL |
0.2848 USDT |
0.2609 USDT |
0.2856 USDT |
0.2664 USDT |
| 2024-10-30 |
0.2864 USDT |
219,881.0400 PORTAL |
0.2888 USDT |
0.2785 USDT |
0.2941 USDT |
0.2860 USDT |
| 2024-10-29 |
0.2798 USDT |
341,457.9600 PORTAL |
0.2698 USDT |
0.2697 USDT |
0.2928 USDT |
0.2805 USDT |
| 2024-10-28 |
0.2667 USDT |
571,872.2400 PORTAL |
0.2732 USDT |
0.2524 USDT |
0.2770 USDT |
0.2698 USDT |
| 2024-10-27 |
0.2697 USDT |
386,468.0700 PORTAL |
0.2692 USDT |
0.2664 USDT |
0.2731 USDT |
0.2705 USDT |
| 2024-10-26 |
0.2686 USDT |
399,489.0200 PORTAL |
0.2657 USDT |
0.2595 USDT |
0.2748 USDT |
0.2685 USDT |
| 2024-10-25 |
0.2981 USDT |
485,031.1100 PORTAL |
0.3067 USDT |
0.2829 USDT |
0.3127 USDT |
0.2890 USDT |
| 2024-10-24 |
0.3020 USDT |
403,372.9500 PORTAL |
0.3019 USDT |
0.2932 USDT |
0.3072 USDT |
0.3037 USDT |
| 2024-10-23 |
0.3127 USDT |
980,585.6100 PORTAL |
0.3311 USDT |
0.2910 USDT |
0.3461 USDT |
0.3045 USDT |
| 2024-10-22 |
0.3226 USDT |
761,476.2600 PORTAL |
0.3099 USDT |
0.3004 USDT |
0.3481 USDT |
0.3302 USDT |
| 2024-10-21 |
0.3168 USDT |
354,541.7300 PORTAL |
0.3283 USDT |
0.3061 USDT |
0.3317 USDT |
0.3136 USDT |
| 2024-10-20 |
0.3219 USDT |
723,715.4400 PORTAL |
0.3089 USDT |
0.2986 USDT |
0.3361 USDT |
0.3292 USDT |
| 2024-10-19 |
0.3027 USDT |
259,033.4500 PORTAL |
0.2936 USDT |
0.2935 USDT |
0.3122 USDT |
0.3027 USDT |
| 2024-10-18 |
0.2898 USDT |
171,829.6500 PORTAL |
0.2837 USDT |
0.2825 USDT |
0.2972 USDT |
0.2903 USDT |
| 2024-10-17 |
0.2827 USDT |
353,855.0500 PORTAL |
0.2923 USDT |
0.2744 USDT |
0.2950 USDT |
0.2833 USDT |
| 2024-10-16 |
0.2973 USDT |
475,577.5600 PORTAL |
0.3081 USDT |
0.2873 USDT |
0.3123 USDT |
0.2950 USDT |
| 2024-10-15 |
0.3100 USDT |
732,333.9100 PORTAL |
0.3202 USDT |
0.2936 USDT |
0.3222 USDT |
0.3046 USDT |
| 2024-10-14 |
0.3121 USDT |
598,244.1300 PORTAL |
0.2890 USDT |
0.2838 USDT |
0.3253 USDT |
0.3195 USDT |
| 2024-10-13 |
0.2876 USDT |
250,547.3800 PORTAL |
0.2907 USDT |
0.2768 USDT |
0.2972 USDT |
0.2817 USDT |
| 2024-10-12 |
0.2900 USDT |
358,749.8700 PORTAL |
0.2841 USDT |
0.2829 USDT |
0.2945 USDT |
0.2906 USDT |
| 2024-10-11 |
0.2764 USDT |
332,361.4800 PORTAL |
0.2673 USDT |
0.2656 USDT |
0.2848 USDT |
0.2820 USDT |
| 2024-10-10 |
0.2607 USDT |
301,117.7100 PORTAL |
0.2631 USDT |
0.2543 USDT |
0.2676 USDT |
0.2575 USDT |
| 2024-10-09 |
0.2742 USDT |
212,442.2400 PORTAL |
0.2783 USDT |
0.2631 USDT |
0.2852 USDT |
0.2633 USDT |
| 2024-10-08 |
0.2857 USDT |
265,550.2100 PORTAL |
0.2896 USDT |
0.2739 USDT |
0.2946 USDT |
0.2740 USDT |
| 2024-10-07 |
0.2902 USDT |
347,611.5300 PORTAL |
0.2844 USDT |
0.2797 USDT |
0.3036 USDT |
0.3030 USDT |
| 2024-10-06 |
0.2832 USDT |
153,087.7500 PORTAL |
0.2816 USDT |
0.2782 USDT |
0.2903 USDT |
0.2845 USDT |
| 2024-10-05 |
0.2926 USDT |
469,418.2700 PORTAL |
0.2902 USDT |
0.2798 USDT |
0.2993 USDT |
0.2812 USDT |
| 2024-10-04 |
0.2780 USDT |
456,593.5300 PORTAL |
0.2617 USDT |
0.2596 USDT |
0.2932 USDT |
0.2883 USDT |