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