Identifier on Kucoin: PORTAL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-06 |
0.9931 USDT |
601,738.0400 PORTAL |
1.0060 USDT |
0.9600 USDT |
1.0440 USDT |
0.9830 USDT |
| 2024-06-05 |
1.0006 USDT |
707,641.1700 PORTAL |
0.9970 USDT |
0.9830 USDT |
1.0200 USDT |
1.0160 USDT |
| 2024-06-04 |
1.0551 USDT |
1,049,592.7400 PORTAL |
1.0380 USDT |
1.0130 USDT |
1.1090 USDT |
1.0160 USDT |
| 2024-06-03 |
1.1433 USDT |
2,094,342.5200 PORTAL |
1.0290 USDT |
1.0020 USDT |
1.2600 USDT |
1.0870 USDT |
| 2024-06-02 |
0.9999 USDT |
1,678,096.8700 PORTAL |
0.8770 USDT |
0.8760 USDT |
1.1140 USDT |
1.0310 USDT |
| 2024-06-01 |
0.8584 USDT |
183,211.5800 PORTAL |
0.8460 USDT |
0.8300 USDT |
0.8900 USDT |
0.8790 USDT |
| 2024-05-31 |
0.8418 USDT |
165,316.3200 PORTAL |
0.8250 USDT |
0.8140 USDT |
0.8620 USDT |
0.8470 USDT |
| 2024-05-30 |
0.8377 USDT |
189,285.9200 PORTAL |
0.8430 USDT |
0.8010 USDT |
0.8700 USDT |
0.8540 USDT |
| 2024-05-29 |
0.8809 USDT |
220,308.8400 PORTAL |
0.8720 USDT |
0.8380 USDT |
0.9170 USDT |
0.8500 USDT |
| 2024-05-28 |
0.8803 USDT |
348,013.6500 PORTAL |
0.9240 USDT |
0.8530 USDT |
0.9240 USDT |
0.8830 USDT |
| 2024-05-27 |
0.8921 USDT |
440,179.3000 PORTAL |
0.8820 USDT |
0.8630 USDT |
0.9250 USDT |
0.9140 USDT |
| 2024-05-26 |
0.8566 USDT |
335,427.9900 PORTAL |
0.8410 USDT |
0.8260 USDT |
0.8910 USDT |
0.8710 USDT |
| 2024-05-25 |
0.8475 USDT |
245,908.1000 PORTAL |
0.8190 USDT |
0.8180 USDT |
0.8760 USDT |
0.8510 USDT |
| 2024-05-24 |
0.8202 USDT |
221,727.5400 PORTAL |
0.8140 USDT |
0.7920 USDT |
0.8650 USDT |
0.8020 USDT |
| 2024-05-23 |
0.8130 USDT |
279,694.4100 PORTAL |
0.8160 USDT |
0.7510 USDT |
0.8530 USDT |
0.8120 USDT |
| 2024-05-22 |
0.8179 USDT |
293,637.2100 PORTAL |
0.8190 USDT |
0.7810 USDT |
0.8440 USDT |
0.8140 USDT |
| 2024-05-21 |
0.8132 USDT |
252,189.0700 PORTAL |
0.7980 USDT |
0.7820 USDT |
0.8350 USDT |
0.7990 USDT |
| 2024-05-20 |
0.7299 USDT |
210,836.2400 PORTAL |
0.7510 USDT |
0.7050 USDT |
0.7620 USDT |
0.7620 USDT |
| 2024-05-19 |
0.7708 USDT |
582,207.7400 PORTAL |
0.7920 USDT |
0.7430 USDT |
0.8320 USDT |
0.7430 USDT |
| 2024-05-18 |
0.7967 USDT |
211,593.6400 PORTAL |
0.7910 USDT |
0.7670 USDT |
0.8170 USDT |
0.7910 USDT |
| 2024-05-17 |
0.7798 USDT |
341,471.5300 PORTAL |
0.7630 USDT |
0.7520 USDT |
0.8100 USDT |
0.7950 USDT |
| 2024-05-16 |
0.7783 USDT |
172,667.8300 PORTAL |
0.7910 USDT |
0.7400 USDT |
0.8080 USDT |
0.7730 USDT |
| 2024-05-15 |
0.7737 USDT |
735,437.4500 PORTAL |
0.7480 USDT |
0.7400 USDT |
0.8420 USDT |
0.7910 USDT |
| 2024-05-14 |
0.7588 USDT |
238,853.4500 PORTAL |
0.7840 USDT |
0.7360 USDT |
0.8020 USDT |
0.7440 USDT |
| 2024-05-13 |
0.7878 USDT |
827,583.9971 PORTAL |
0.8200 USDT |
0.7520 USDT |
0.8320 USDT |
0.7830 USDT |
| 2024-05-12 |
0.8710 USDT |
2,625,277.4499 PORTAL |
0.8050 USDT |
0.7930 USDT |
0.9320 USDT |
0.8340 USDT |
| 2024-05-11 |
0.7937 USDT |
285,904.9300 PORTAL |
0.7570 USDT |
0.7520 USDT |
0.8530 USDT |
0.8140 USDT |
| 2024-05-10 |
0.7973 USDT |
262,245.4131 PORTAL |
0.8150 USDT |
0.7490 USDT |
0.8330 USDT |
0.7540 USDT |
| 2024-05-09 |
0.8040 USDT |
159,412.9500 PORTAL |
0.7520 USDT |
0.7370 USDT |
0.8560 USDT |
0.8180 USDT |
| 2024-05-08 |
0.7598 USDT |
158,465.7800 PORTAL |
0.7850 USDT |
0.7400 USDT |
0.7900 USDT |
0.7790 USDT |
| 2024-05-07 |
0.8194 USDT |
139,315.2800 PORTAL |
0.8020 USDT |
0.7850 USDT |
0.8700 USDT |
0.8380 USDT |