Identifier on Kucoin: PORTAL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
0.5051 USDT |
182,727.7500 PORTAL |
0.5030 USDT |
0.4930 USDT |
0.5130 USDT |
0.5020 USDT |
| 2024-06-24 |
0.4699 USDT |
463,475.7900 PORTAL |
0.4650 USDT |
0.4230 USDT |
0.5050 USDT |
0.5050 USDT |
| 2024-06-23 |
0.4861 USDT |
243,866.7500 PORTAL |
0.4830 USDT |
0.4630 USDT |
0.5040 USDT |
0.4700 USDT |
| 2024-06-22 |
0.4849 USDT |
252,021.3100 PORTAL |
0.4860 USDT |
0.4740 USDT |
0.4970 USDT |
0.4840 USDT |
| 2024-06-21 |
0.4929 USDT |
381,072.5300 PORTAL |
0.4940 USDT |
0.4750 USDT |
0.5080 USDT |
0.4870 USDT |
| 2024-06-20 |
0.5065 USDT |
333,751.0800 PORTAL |
0.4990 USDT |
0.4840 USDT |
0.5270 USDT |
0.4970 USDT |
| 2024-06-19 |
0.5031 USDT |
263,170.0000 PORTAL |
0.4990 USDT |
0.4880 USDT |
0.5160 USDT |
0.5030 USDT |
| 2024-06-18 |
0.5018 USDT |
978,153.8770 PORTAL |
0.5670 USDT |
0.4440 USDT |
0.5690 USDT |
0.4890 USDT |
| 2024-06-17 |
0.5932 USDT |
331,935.7100 PORTAL |
0.6450 USDT |
0.5530 USDT |
0.6510 USDT |
0.5750 USDT |
| 2024-06-16 |
0.6422 USDT |
108,878.3400 PORTAL |
0.6410 USDT |
0.6270 USDT |
0.6560 USDT |
0.6500 USDT |
| 2024-06-15 |
0.6480 USDT |
101,955.6000 PORTAL |
0.6420 USDT |
0.6350 USDT |
0.6600 USDT |
0.6450 USDT |
| 2024-06-14 |
0.6516 USDT |
308,611.4800 PORTAL |
0.6740 USDT |
0.6100 USDT |
0.6940 USDT |
0.6420 USDT |
| 2024-06-13 |
0.6882 USDT |
225,215.8800 PORTAL |
0.7250 USDT |
0.6650 USDT |
0.7270 USDT |
0.6750 USDT |
| 2024-06-12 |
0.7249 USDT |
393,846.2800 PORTAL |
0.7160 USDT |
0.6700 USDT |
0.7550 USDT |
0.7300 USDT |
| 2024-06-11 |
0.7312 USDT |
354,224.2700 PORTAL |
0.7740 USDT |
0.6980 USDT |
0.7790 USDT |
0.7150 USDT |
| 2024-06-10 |
0.7984 USDT |
343,448.0500 PORTAL |
0.8140 USDT |
0.7700 USDT |
0.8170 USDT |
0.7750 USDT |
| 2024-06-09 |
0.8131 USDT |
172,165.9000 PORTAL |
0.8050 USDT |
0.7890 USDT |
0.8370 USDT |
0.8140 USDT |
| 2024-06-08 |
0.8351 USDT |
175,756.2100 PORTAL |
0.8600 USDT |
0.8030 USDT |
0.8710 USDT |
0.8170 USDT |
| 2024-06-07 |
0.8729 USDT |
957,972.1000 PORTAL |
0.9790 USDT |
0.7510 USDT |
0.9900 USDT |
0.8600 USDT |