Identifier on Kucoin: PORTAL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |