Identifier on Kucoin: PORTAL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.2648 USDT |
447,718.6700 PORTAL |
0.2696 USDT |
0.2510 USDT |
0.2786 USDT |
0.2586 USDT |
| 2024-10-02 |
0.2885 USDT |
614,323.5000 PORTAL |
0.2856 USDT |
0.2702 USDT |
0.3015 USDT |
0.2702 USDT |
| 2024-10-01 |
0.3125 USDT |
673,782.5200 PORTAL |
0.3259 USDT |
0.2763 USDT |
0.3473 USDT |
0.2933 USDT |
| 2024-09-30 |
0.3507 USDT |
650,107.6400 PORTAL |
0.3602 USDT |
0.3345 USDT |
0.3692 USDT |
0.3369 USDT |
| 2024-09-29 |
0.3428 USDT |
547,707.6400 PORTAL |
0.3436 USDT |
0.3260 USDT |
0.3612 USDT |
0.3566 USDT |
| 2024-09-28 |
0.3470 USDT |
496,797.1100 PORTAL |
0.3630 USDT |
0.3336 USDT |
0.3691 USDT |
0.3370 USDT |
| 2024-09-27 |
0.3571 USDT |
498,854.2400 PORTAL |
0.3501 USDT |
0.3433 USDT |
0.3706 USDT |
0.3606 USDT |
| 2024-09-26 |
0.3319 USDT |
806,452.9300 PORTAL |
0.3102 USDT |
0.3035 USDT |
0.3540 USDT |
0.3459 USDT |
| 2024-09-25 |
0.3233 USDT |
395,172.7500 PORTAL |
0.3287 USDT |
0.3140 USDT |
0.3385 USDT |
0.3188 USDT |
| 2024-09-24 |
0.3168 USDT |
464,859.2900 PORTAL |
0.3133 USDT |
0.3046 USDT |
0.3273 USDT |
0.3264 USDT |
| 2024-09-23 |
0.3016 USDT |
512,307.1400 PORTAL |
0.2880 USDT |
0.2810 USDT |
0.3155 USDT |
0.3155 USDT |
| 2024-09-22 |
0.2931 USDT |
226,943.5100 PORTAL |
0.3032 USDT |
0.2836 USDT |
0.3054 USDT |
0.2874 USDT |
| 2024-09-21 |
0.2973 USDT |
143,299.1100 PORTAL |
0.3003 USDT |
0.2899 USDT |
0.3025 USDT |
0.2981 USDT |
| 2024-09-20 |
0.2960 USDT |
332,598.9100 PORTAL |
0.2945 USDT |
0.2877 USDT |
0.3079 USDT |
0.2973 USDT |
| 2024-09-19 |
0.2918 USDT |
272,293.9100 PORTAL |
0.2819 USDT |
0.2800 USDT |
0.3012 USDT |
0.2901 USDT |
| 2024-09-18 |
0.2735 USDT |
510,594.6100 PORTAL |
0.2703 USDT |
0.2603 USDT |
0.2880 USDT |
0.2714 USDT |
| 2024-09-17 |
0.2588 USDT |
313,512.6700 PORTAL |
0.2480 USDT |
0.2437 USDT |
0.2710 USDT |
0.2642 USDT |
| 2024-09-16 |
0.2523 USDT |
141,571.9900 PORTAL |
0.2553 USDT |
0.2478 USDT |
0.2582 USDT |
0.2496 USDT |
| 2024-09-15 |
0.2688 USDT |
200,146.7200 PORTAL |
0.2717 USDT |
0.2598 USDT |
0.2733 USDT |
0.2629 USDT |
| 2024-09-14 |
0.2726 USDT |
241,600.9400 PORTAL |
0.2747 USDT |
0.2682 USDT |
0.2793 USDT |
0.2701 USDT |
| 2024-09-13 |
0.2665 USDT |
251,857.0600 PORTAL |
0.2664 USDT |
0.2609 USDT |
0.2770 USDT |
0.2743 USDT |
| 2024-09-12 |
0.2619 USDT |
136,524.5100 PORTAL |
0.2567 USDT |
0.2567 USDT |
0.2650 USDT |
0.2626 USDT |
| 2024-09-11 |
0.2548 USDT |
370,280.3200 PORTAL |
0.2605 USDT |
0.2477 USDT |
0.2606 USDT |
0.2578 USDT |
| 2024-09-10 |
0.2601 USDT |
162,292.5000 PORTAL |
0.2628 USDT |
0.2566 USDT |
0.2650 USDT |
0.2616 USDT |
| 2024-09-09 |
0.2600 USDT |
214,692.1700 PORTAL |
0.2579 USDT |
0.2522 USDT |
0.2644 USDT |
0.2617 USDT |
| 2024-09-08 |
0.2564 USDT |
201,119.9500 PORTAL |
0.2463 USDT |
0.2455 USDT |
0.2648 USDT |
0.2526 USDT |
| 2024-09-07 |
0.2456 USDT |
125,960.8200 PORTAL |
0.2359 USDT |
0.2346 USDT |
0.2528 USDT |
0.2482 USDT |
| 2024-09-06 |
0.2412 USDT |
304,800.1800 PORTAL |
0.2400 USDT |
0.2344 USDT |
0.2500 USDT |
0.2374 USDT |
| 2024-09-05 |
0.2409 USDT |
137,798.4320 PORTAL |
0.2457 USDT |
0.2367 USDT |
0.2482 USDT |
0.2396 USDT |
| 2024-09-04 |
0.2395 USDT |
188,373.4400 PORTAL |
0.2362 USDT |
0.2230 USDT |
0.2519 USDT |
0.2437 USDT |
| 2024-09-03 |
0.2491 USDT |
150,534.5400 PORTAL |
0.2530 USDT |
0.2374 USDT |
0.2593 USDT |
0.2376 USDT |
| 2024-09-02 |
0.2480 USDT |
154,016.4000 PORTAL |
0.2313 USDT |
0.2313 USDT |
0.2604 USDT |
0.2559 USDT |
| 2024-09-01 |
0.2412 USDT |
68,212.7300 PORTAL |
0.2467 USDT |
0.2356 USDT |
0.2475 USDT |
0.2392 USDT |
| 2024-08-31 |
0.2491 USDT |
78,245.7000 PORTAL |
0.2549 USDT |
0.2425 USDT |
0.2565 USDT |
0.2480 USDT |
| 2024-08-30 |
0.2497 USDT |
195,856.9400 PORTAL |
0.2510 USDT |
0.2379 USDT |
0.2571 USDT |
0.2503 USDT |
| 2024-08-29 |
0.2614 USDT |
131,074.3000 PORTAL |
0.2576 USDT |
0.2483 USDT |
0.2727 USDT |
0.2539 USDT |
| 2024-08-28 |
0.2605 USDT |
280,836.3900 PORTAL |
0.2640 USDT |
0.2476 USDT |
0.2742 USDT |
0.2524 USDT |
| 2024-08-27 |
0.2882 USDT |
385,208.5000 PORTAL |
0.2970 USDT |
0.2800 USDT |
0.3030 USDT |
0.2822 USDT |
| 2024-08-26 |
0.3152 USDT |
169,305.4200 PORTAL |
0.3360 USDT |
0.2960 USDT |
0.3380 USDT |
0.2970 USDT |
| 2024-08-25 |
0.3340 USDT |
144,674.1900 PORTAL |
0.3360 USDT |
0.3180 USDT |
0.3460 USDT |
0.3400 USDT |
| 2024-08-24 |
0.3317 USDT |
414,689.8800 PORTAL |
0.3130 USDT |
0.3090 USDT |
0.3470 USDT |
0.3320 USDT |
| 2024-08-23 |
0.2992 USDT |
211,959.3800 PORTAL |
0.2840 USDT |
0.2820 USDT |
0.3150 USDT |
0.3140 USDT |
| 2024-08-22 |
0.2855 USDT |
480,093.9800 PORTAL |
0.2890 USDT |
0.2790 USDT |
0.2900 USDT |
0.2810 USDT |
| 2024-08-21 |
0.2814 USDT |
426,163.5300 PORTAL |
0.2830 USDT |
0.2720 USDT |
0.2920 USDT |
0.2920 USDT |
| 2024-08-20 |
0.2783 USDT |
242,266.0500 PORTAL |
0.2740 USDT |
0.2700 USDT |
0.2880 USDT |
0.2770 USDT |
| 2024-08-19 |
0.2772 USDT |
486,237.7700 PORTAL |
0.2670 USDT |
0.2640 USDT |
0.2940 USDT |
0.2740 USDT |
| 2024-08-18 |
0.2746 USDT |
323,835.0000 PORTAL |
0.2540 USDT |
0.2500 USDT |
0.2860 USDT |
0.2710 USDT |
| 2024-08-17 |
0.2460 USDT |
103,079.2800 PORTAL |
0.2430 USDT |
0.2410 USDT |
0.2530 USDT |
0.2520 USDT |
| 2024-08-16 |
0.2420 USDT |
124,693.9999 PORTAL |
0.2480 USDT |
0.2360 USDT |
0.2510 USDT |
0.2450 USDT |
| 2024-08-15 |
0.2627 USDT |
90,281.7300 PORTAL |
0.2630 USDT |
0.2470 USDT |
0.2700 USDT |
0.2470 USDT |