Identifier on Kucoin: PORTAL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-14 |
0.2681 USDT |
94,990.5300 PORTAL |
0.2720 USDT |
0.2580 USDT |
0.2750 USDT |
0.2640 USDT |
| 2024-08-13 |
0.2781 USDT |
92,071.4300 PORTAL |
0.2760 USDT |
0.2650 USDT |
0.2900 USDT |
0.2740 USDT |
| 2024-08-12 |
0.2635 USDT |
87,884.6700 PORTAL |
0.2490 USDT |
0.2470 USDT |
0.2780 USDT |
0.2700 USDT |
| 2024-08-11 |
0.2617 USDT |
164,226.5500 PORTAL |
0.2730 USDT |
0.2450 USDT |
0.2780 USDT |
0.2460 USDT |
| 2024-08-10 |
0.2680 USDT |
324,596.6300 PORTAL |
0.2680 USDT |
0.2650 USDT |
0.2750 USDT |
0.2740 USDT |
| 2024-08-09 |
0.2683 USDT |
111,385.0900 PORTAL |
0.2770 USDT |
0.2620 USDT |
0.2780 USDT |
0.2650 USDT |
| 2024-08-08 |
0.2546 USDT |
145,259.9500 PORTAL |
0.2430 USDT |
0.2390 USDT |
0.2660 USDT |
0.2610 USDT |
| 2024-08-07 |
0.2540 USDT |
153,456.0100 PORTAL |
0.2480 USDT |
0.2420 USDT |
0.2650 USDT |
0.2430 USDT |
| 2024-08-06 |
0.2429 USDT |
208,788.8700 PORTAL |
0.2270 USDT |
0.2270 USDT |
0.2570 USDT |
0.2500 USDT |
| 2024-08-05 |
0.2223 USDT |
633,420.4900 PORTAL |
0.2630 USDT |
0.2040 USDT |
0.2670 USDT |
0.2230 USDT |
| 2024-08-04 |
0.2674 USDT |
242,116.5500 PORTAL |
0.2770 USDT |
0.2500 USDT |
0.2850 USDT |
0.2710 USDT |
| 2024-08-03 |
0.2937 USDT |
277,874.6600 PORTAL |
0.2990 USDT |
0.2710 USDT |
0.3060 USDT |
0.2710 USDT |
| 2024-08-02 |
0.3170 USDT |
338,790.1500 PORTAL |
0.3400 USDT |
0.3040 USDT |
0.3430 USDT |
0.3040 USDT |
| 2024-08-01 |
0.3255 USDT |
211,918.9600 PORTAL |
0.3400 USDT |
0.3090 USDT |
0.3420 USDT |
0.3140 USDT |
| 2024-07-31 |
0.3520 USDT |
250,421.4700 PORTAL |
0.3470 USDT |
0.3390 USDT |
0.3630 USDT |
0.3430 USDT |
| 2024-07-30 |
0.3664 USDT |
137,041.1500 PORTAL |
0.3790 USDT |
0.3460 USDT |
0.3860 USDT |
0.3520 USDT |
| 2024-07-29 |
0.3951 USDT |
118,803.7100 PORTAL |
0.3770 USDT |
0.3770 USDT |
0.4030 USDT |
0.3830 USDT |
| 2024-07-28 |
0.3889 USDT |
64,199.6700 PORTAL |
0.3950 USDT |
0.3790 USDT |
0.3980 USDT |
0.3790 USDT |
| 2024-07-27 |
0.3943 USDT |
189,263.0700 PORTAL |
0.3870 USDT |
0.3810 USDT |
0.4070 USDT |
0.4030 USDT |
| 2024-07-26 |
0.3786 USDT |
220,324.2400 PORTAL |
0.3620 USDT |
0.3590 USDT |
0.3900 USDT |
0.3850 USDT |
| 2024-07-25 |
0.3626 USDT |
179,877.5000 PORTAL |
0.3740 USDT |
0.3460 USDT |
0.3790 USDT |
0.3630 USDT |
| 2024-07-24 |
0.3915 USDT |
134,868.5200 PORTAL |
0.3950 USDT |
0.3750 USDT |
0.4050 USDT |
0.3750 USDT |
| 2024-07-23 |
0.4080 USDT |
407,900.1600 PORTAL |
0.4210 USDT |
0.3910 USDT |
0.4330 USDT |
0.4020 USDT |
| 2024-07-22 |
0.4429 USDT |
87,473.1300 PORTAL |
0.4570 USDT |
0.4310 USDT |
0.4630 USDT |
0.4370 USDT |
| 2024-07-21 |
0.4416 USDT |
156,165.2800 PORTAL |
0.4520 USDT |
0.4130 USDT |
0.4650 USDT |
0.4390 USDT |
| 2024-07-20 |
0.4564 USDT |
135,572.8000 PORTAL |
0.4560 USDT |
0.4430 USDT |
0.4720 USDT |
0.4550 USDT |
| 2024-07-19 |
0.4419 USDT |
117,002.0800 PORTAL |
0.4500 USDT |
0.4270 USDT |
0.4580 USDT |
0.4570 USDT |
| 2024-07-18 |
0.4582 USDT |
248,777.7400 PORTAL |
0.4470 USDT |
0.4340 USDT |
0.4720 USDT |
0.4400 USDT |
| 2024-07-17 |
0.4416 USDT |
319,802.3400 PORTAL |
0.4310 USDT |
0.4190 USDT |
0.4560 USDT |
0.4400 USDT |
| 2024-07-16 |
0.4188 USDT |
324,209.8800 PORTAL |
0.4270 USDT |
0.3970 USDT |
0.4370 USDT |
0.4320 USDT |
| 2024-07-15 |
0.4018 USDT |
186,007.0000 PORTAL |
0.3930 USDT |
0.3920 USDT |
0.4090 USDT |
0.4080 USDT |
| 2024-07-14 |
0.3844 USDT |
65,023.6400 PORTAL |
0.3770 USDT |
0.3740 USDT |
0.3920 USDT |
0.3780 USDT |
| 2024-07-13 |
0.3796 USDT |
75,832.7600 PORTAL |
0.3760 USDT |
0.3720 USDT |
0.3860 USDT |
0.3770 USDT |
| 2024-07-12 |
0.3777 USDT |
66,029.8200 PORTAL |
0.3770 USDT |
0.3660 USDT |
0.3890 USDT |
0.3770 USDT |
| 2024-07-11 |
0.3908 USDT |
141,931.2700 PORTAL |
0.3950 USDT |
0.3790 USDT |
0.4010 USDT |
0.3830 USDT |
| 2024-07-10 |
0.3906 USDT |
176,355.1100 PORTAL |
0.3860 USDT |
0.3810 USDT |
0.4040 USDT |
0.3900 USDT |
| 2024-07-09 |
0.3763 USDT |
103,602.6800 PORTAL |
0.3760 USDT |
0.3680 USDT |
0.3900 USDT |
0.3840 USDT |
| 2024-07-08 |
0.3726 USDT |
337,885.4700 PORTAL |
0.3500 USDT |
0.3310 USDT |
0.4270 USDT |
0.3790 USDT |
| 2024-07-07 |
0.3618 USDT |
217,040.5300 PORTAL |
0.3570 USDT |
0.3450 USDT |
0.3860 USDT |
0.3550 USDT |
| 2024-07-06 |
0.3253 USDT |
134,306.8265 PORTAL |
0.3140 USDT |
0.3080 USDT |
0.3530 USDT |
0.3520 USDT |
| 2024-07-05 |
0.3138 USDT |
714,668.8800 PORTAL |
0.3530 USDT |
0.2880 USDT |
0.3530 USDT |
0.3100 USDT |
| 2024-07-04 |
0.3824 USDT |
185,904.8700 PORTAL |
0.4030 USDT |
0.3670 USDT |
0.4040 USDT |
0.3720 USDT |
| 2024-07-03 |
0.4193 USDT |
294,049.2500 PORTAL |
0.4400 USDT |
0.3980 USDT |
0.4460 USDT |
0.4010 USDT |
| 2024-07-02 |
0.4350 USDT |
222,045.3500 PORTAL |
0.4460 USDT |
0.4260 USDT |
0.4500 USDT |
0.4390 USDT |
| 2024-07-01 |
0.4611 USDT |
267,169.7800 PORTAL |
0.4710 USDT |
0.4400 USDT |
0.4850 USDT |
0.4520 USDT |
| 2024-06-30 |
0.4569 USDT |
149,347.8200 PORTAL |
0.4470 USDT |
0.4420 USDT |
0.4710 USDT |
0.4660 USDT |
| 2024-06-29 |
0.4677 USDT |
121,302.0600 PORTAL |
0.4590 USDT |
0.4560 USDT |
0.4760 USDT |
0.4560 USDT |
| 2024-06-28 |
0.4807 USDT |
129,448.2700 PORTAL |
0.4860 USDT |
0.4660 USDT |
0.4950 USDT |
0.4660 USDT |
| 2024-06-27 |
0.4778 USDT |
162,601.2800 PORTAL |
0.4780 USDT |
0.4620 USDT |
0.5010 USDT |
0.4880 USDT |
| 2024-06-26 |
0.4886 USDT |
209,490.4700 PORTAL |
0.4940 USDT |
0.4710 USDT |
0.5080 USDT |
0.4830 USDT |