Identifier on Kucoin: PORTAL-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-02-15 |
0.1501 USDT |
303,970.6100 PORTAL |
0.1515 USDT |
0.1477 USDT |
0.1528 USDT |
0.1486 USDT |
2025-02-14 |
0.1503 USDT |
765,439.3000 PORTAL |
0.1472 USDT |
0.1458 USDT |
0.1568 USDT |
0.1509 USDT |
2025-02-13 |
0.1485 USDT |
803,725.0900 PORTAL |
0.1541 USDT |
0.1437 USDT |
0.1572 USDT |
0.1469 USDT |
2025-02-12 |
0.1429 USDT |
1,351,716.8100 PORTAL |
0.1391 USDT |
0.1336 USDT |
0.1516 USDT |
0.1491 USDT |
2025-02-11 |
0.1399 USDT |
687,819.1400 PORTAL |
0.1372 USDT |
0.1332 USDT |
0.1462 USDT |
0.1352 USDT |
2025-02-10 |
0.1334 USDT |
714,673.4600 PORTAL |
0.1306 USDT |
0.1248 USDT |
0.1390 USDT |
0.1372 USDT |
2025-02-09 |
0.1322 USDT |
589,704.5100 PORTAL |
0.1365 USDT |
0.1220 USDT |
0.1403 USDT |
0.1270 USDT |
2025-02-08 |
0.1310 USDT |
700,969.8300 PORTAL |
0.1288 USDT |
0.1259 USDT |
0.1389 USDT |
0.1351 USDT |
2025-02-07 |
0.1327 USDT |
531,925.5900 PORTAL |
0.1264 USDT |
0.1262 USDT |
0.1404 USDT |
0.1306 USDT |
2025-02-06 |
0.1321 USDT |
867,031.9900 PORTAL |
0.1378 USDT |
0.1251 USDT |
0.1408 USDT |
0.1262 USDT |
2025-02-05 |
0.1403 USDT |
658,883.2800 PORTAL |
0.1415 USDT |
0.1346 USDT |
0.1456 USDT |
0.1396 USDT |
2025-02-04 |
0.1422 USDT |
1,079,121.5700 PORTAL |
0.1539 USDT |
0.1349 USDT |
0.1552 USDT |
0.1392 USDT |
2025-02-03 |
0.1357 USDT |
3,310,491.8100 PORTAL |
0.1513 USDT |
0.1072 USDT |
0.1578 USDT |
0.1548 USDT |
2025-02-02 |
0.1692 USDT |
2,737,163.3900 PORTAL |
0.1838 USDT |
0.1438 USDT |
0.1890 USDT |
0.1506 USDT |
2025-02-01 |
0.1992 USDT |
624,225.6200 PORTAL |
0.2104 USDT |
0.1850 USDT |
0.2145 USDT |
0.1852 USDT |
2025-01-31 |
0.2102 USDT |
502,526.6000 PORTAL |
0.2043 USDT |
0.1997 USDT |
0.2199 USDT |
0.2119 USDT |
2025-01-30 |
0.2012 USDT |
519,083.4500 PORTAL |
0.1945 USDT |
0.1920 USDT |
0.2081 USDT |
0.2035 USDT |
2025-01-29 |
0.1928 USDT |
1,009,490.0900 PORTAL |
0.1847 USDT |
0.1834 USDT |
0.2026 USDT |
0.1981 USDT |
2025-01-28 |
0.2050 USDT |
600,774.5600 PORTAL |
0.2098 USDT |
0.1950 USDT |
0.2133 USDT |
0.1954 USDT |
2025-01-27 |
0.1993 USDT |
2,058,260.6400 PORTAL |
0.2160 USDT |
0.1853 USDT |
0.2160 USDT |
0.2092 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 |