Identifier on Kucoin: PORTAL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.9376 USDT |
183,562.8700 PORTAL |
0.9890 USDT |
0.8860 USDT |
0.9940 USDT |
0.9730 USDT |
| 2024-04-16 |
0.9628 USDT |
295,753.3400 PORTAL |
0.9640 USDT |
0.9130 USDT |
1.0070 USDT |
0.9770 USDT |
| 2024-04-15 |
0.9907 USDT |
311,940.4500 PORTAL |
0.9930 USDT |
0.9060 USDT |
1.0780 USDT |
0.9470 USDT |
| 2024-04-14 |
0.9354 USDT |
527,200.2900 PORTAL |
0.8920 USDT |
0.8420 USDT |
1.0320 USDT |
1.0170 USDT |
| 2024-04-13 |
0.9463 USDT |
673,571.1700 PORTAL |
1.1480 USDT |
0.7700 USDT |
1.1500 USDT |
0.8300 USDT |
| 2024-04-12 |
1.2028 USDT |
722,959.6904 PORTAL |
1.4220 USDT |
0.9660 USDT |
1.4590 USDT |
1.1480 USDT |
| 2024-04-11 |
1.4729 USDT |
291,282.7700 PORTAL |
1.5150 USDT |
1.4160 USDT |
1.5460 USDT |
1.4160 USDT |
| 2024-04-10 |
1.4944 USDT |
379,446.6725 PORTAL |
1.5590 USDT |
1.4260 USDT |
1.5710 USDT |
1.5120 USDT |
| 2024-04-09 |
1.6427 USDT |
243,628.8900 PORTAL |
1.6990 USDT |
1.5660 USDT |
1.7090 USDT |
1.5800 USDT |
| 2024-04-08 |
1.6872 USDT |
246,310.6400 PORTAL |
1.6490 USDT |
1.6000 USDT |
1.7290 USDT |
1.7110 USDT |
| 2024-04-07 |
1.6826 USDT |
232,253.5100 PORTAL |
1.6670 USDT |
1.6330 USDT |
1.7120 USDT |
1.6330 USDT |
| 2024-04-06 |
1.6340 USDT |
240,281.5800 PORTAL |
1.5980 USDT |
1.5850 USDT |
1.6720 USDT |
1.6630 USDT |
| 2024-04-05 |
1.6167 USDT |
254,280.8615 PORTAL |
1.7160 USDT |
1.5530 USDT |
1.7210 USDT |
1.6020 USDT |
| 2024-04-04 |
1.7167 USDT |
326,652.1700 PORTAL |
1.7000 USDT |
1.6320 USDT |
1.7960 USDT |
1.7440 USDT |
| 2024-04-03 |
1.7257 USDT |
292,094.1800 PORTAL |
1.7300 USDT |
1.6480 USDT |
1.8060 USDT |
1.7000 USDT |
| 2024-04-02 |
1.7707 USDT |
302,548.0300 PORTAL |
1.8570 USDT |
1.7110 USDT |
1.9130 USDT |
1.7400 USDT |
| 2024-04-01 |
1.8563 USDT |
390,585.3600 PORTAL |
1.9700 USDT |
1.7610 USDT |
1.9830 USDT |
1.8420 USDT |
| 2024-03-31 |
1.9513 USDT |
232,776.3700 PORTAL |
1.9300 USDT |
1.9180 USDT |
1.9860 USDT |
1.9510 USDT |
| 2024-03-30 |
1.9991 USDT |
127,875.1100 PORTAL |
1.9820 USDT |
1.9600 USDT |
2.0260 USDT |
1.9740 USDT |
| 2024-03-29 |
2.0239 USDT |
282,361.4600 PORTAL |
2.1280 USDT |
1.9540 USDT |
2.1420 USDT |
1.9850 USDT |
| 2024-03-28 |
2.2054 USDT |
421,299.8500 PORTAL |
2.0950 USDT |
2.0910 USDT |
2.3500 USDT |
2.1440 USDT |
| 2024-03-27 |
2.1385 USDT |
561,079.0000 PORTAL |
2.1120 USDT |
2.0410 USDT |
2.3000 USDT |
2.0950 USDT |
| 2024-03-26 |
2.0584 USDT |
670,650.1800 PORTAL |
2.0210 USDT |
1.9940 USDT |
2.1430 USDT |
2.1040 USDT |
| 2024-03-25 |
1.9824 USDT |
475,155.6436 PORTAL |
1.9090 USDT |
1.8780 USDT |
2.0420 USDT |
2.0240 USDT |
| 2024-03-24 |
1.8554 USDT |
182,330.2800 PORTAL |
1.8480 USDT |
1.7980 USDT |
1.8930 USDT |
1.8890 USDT |
| 2024-03-23 |
1.8912 USDT |
210,525.0900 PORTAL |
1.8660 USDT |
1.8440 USDT |
1.9990 USDT |
1.8830 USDT |
| 2024-03-22 |
1.8958 USDT |
218,976.0900 PORTAL |
1.9190 USDT |
1.8220 USDT |
1.9780 USDT |
1.8490 USDT |
| 2024-03-21 |
1.9747 USDT |
564,101.4700 PORTAL |
1.9380 USDT |
1.8900 USDT |
2.0370 USDT |
1.9310 USDT |
| 2024-03-20 |
1.7930 USDT |
386,049.3590 PORTAL |
1.7580 USDT |
1.6550 USDT |
1.9480 USDT |
1.9260 USDT |
| 2024-03-19 |
1.7303 USDT |
1,520,817.5824 PORTAL |
1.9640 USDT |
1.6100 USDT |
2.1560 USDT |
1.7640 USDT |
| 2024-03-18 |
2.0369 USDT |
379,006.6831 PORTAL |
2.1900 USDT |
1.9140 USDT |
2.2110 USDT |
1.9460 USDT |
| 2024-03-17 |
2.1405 USDT |
332,954.6424 PORTAL |
2.1310 USDT |
2.0000 USDT |
2.2220 USDT |
2.2010 USDT |
| 2024-03-16 |
2.3237 USDT |
832,740.4657 PORTAL |
2.3150 USDT |
2.0850 USDT |
2.5990 USDT |
2.0900 USDT |
| 2024-03-15 |
2.3158 USDT |
826,915.8373 PORTAL |
2.6070 USDT |
2.1530 USDT |
2.6310 USDT |
2.2550 USDT |
| 2024-03-14 |
2.4350 USDT |
791,242.8036 PORTAL |
2.4883 USDT |
2.3155 USDT |
2.5327 USDT |
2.4420 USDT |
| 2024-03-13 |
2.4717 USDT |
802,662.0082 PORTAL |
2.4568 USDT |
2.4000 USDT |
2.5477 USDT |
2.4328 USDT |
| 2024-03-12 |
2.4305 USDT |
769,652.5940 PORTAL |
2.4819 USDT |
2.2435 USDT |
2.6048 USDT |
2.4457 USDT |
| 2024-03-11 |
2.5428 USDT |
976,806.1356 PORTAL |
2.5245 USDT |
2.4004 USDT |
2.6874 USDT |
2.4717 USDT |
| 2024-03-10 |
2.6195 USDT |
2,003,262.2876 PORTAL |
2.5472 USDT |
2.4500 USDT |
2.8000 USDT |
2.4760 USDT |
| 2024-03-09 |
2.4555 USDT |
1,819,220.3450 PORTAL |
2.2217 USDT |
2.1974 USDT |
2.6509 USDT |
2.6242 USDT |
| 2024-03-08 |
2.2437 USDT |
1,120,237.1032 PORTAL |
2.3151 USDT |
2.1017 USDT |
2.4422 USDT |
2.2174 USDT |
| 2024-03-07 |
2.2054 USDT |
823,453.1453 PORTAL |
2.1502 USDT |
2.1000 USDT |
2.2850 USDT |
2.2016 USDT |
| 2024-03-06 |
2.0912 USDT |
753,513.7560 PORTAL |
2.0525 USDT |
1.9936 USDT |
2.1879 USDT |
2.0782 USDT |
| 2024-03-05 |
2.1316 USDT |
1,081,160.3282 PORTAL |
2.1540 USDT |
1.8400 USDT |
2.2579 USDT |
1.9889 USDT |
| 2024-03-04 |
2.2320 USDT |
815,927.3871 PORTAL |
2.3722 USDT |
2.0936 USDT |
2.4126 USDT |
2.1672 USDT |
| 2024-03-03 |
2.2661 USDT |
1,510,149.3322 PORTAL |
2.1616 USDT |
1.9600 USDT |
2.5309 USDT |
2.3032 USDT |
| 2024-03-02 |
2.1272 USDT |
1,072,958.7575 PORTAL |
2.2870 USDT |
2.0200 USDT |
2.2909 USDT |
2.1500 USDT |
| 2024-03-01 |
2.2826 USDT |
2,053,954.0680 PORTAL |
2.3860 USDT |
2.1442 USDT |
2.5169 USDT |
2.2744 USDT |
| 2024-02-29 |
2.5873 USDT |
3,926,678.9680 PORTAL |
0.1000 USDT |
0.1000 USDT |
4.6000 USDT |
2.5057 USDT |