Identifier on Kucoin: PORTAL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
0.8271 USDT |
251,489.2600 PORTAL |
0.8510 USDT |
0.8030 USDT |
0.8860 USDT |
0.8080 USDT |
| 2024-05-05 |
0.8433 USDT |
91,674.5900 PORTAL |
0.8240 USDT |
0.8030 USDT |
0.8890 USDT |
0.8500 USDT |
| 2024-05-04 |
0.8409 USDT |
116,323.0400 PORTAL |
0.8370 USDT |
0.8210 USDT |
0.8700 USDT |
0.8340 USDT |
| 2024-05-03 |
0.8086 USDT |
175,834.2300 PORTAL |
0.8170 USDT |
0.7800 USDT |
0.8430 USDT |
0.8420 USDT |
| 2024-05-02 |
0.7989 USDT |
150,133.3600 PORTAL |
0.8010 USDT |
0.7660 USDT |
0.8380 USDT |
0.8210 USDT |
| 2024-05-01 |
0.7764 USDT |
204,836.6300 PORTAL |
0.8100 USDT |
0.7320 USDT |
0.8290 USDT |
0.7960 USDT |
| 2024-04-30 |
0.8124 USDT |
126,586.6700 PORTAL |
0.8820 USDT |
0.7660 USDT |
0.9030 USDT |
0.7980 USDT |
| 2024-04-29 |
0.8648 USDT |
97,817.5399 PORTAL |
0.8960 USDT |
0.8420 USDT |
0.9060 USDT |
0.8880 USDT |
| 2024-04-28 |
0.9156 USDT |
74,184.3300 PORTAL |
0.9080 USDT |
0.8970 USDT |
0.9530 USDT |
0.9450 USDT |
| 2024-04-27 |
0.8919 USDT |
127,812.9300 PORTAL |
0.8910 USDT |
0.8440 USDT |
0.9320 USDT |
0.9000 USDT |
| 2024-04-26 |
0.9109 USDT |
108,695.8900 PORTAL |
0.9390 USDT |
0.8800 USDT |
0.9450 USDT |
0.9080 USDT |
| 2024-04-25 |
0.9366 USDT |
190,864.1500 PORTAL |
0.9570 USDT |
0.9000 USDT |
0.9720 USDT |
0.9580 USDT |
| 2024-04-24 |
1.0294 USDT |
202,868.8100 PORTAL |
1.0460 USDT |
0.9640 USDT |
1.1180 USDT |
0.9770 USDT |
| 2024-04-23 |
1.0549 USDT |
151,478.4500 PORTAL |
1.0610 USDT |
1.0000 USDT |
1.1030 USDT |
1.0470 USDT |
| 2024-04-22 |
1.0627 USDT |
145,177.2600 PORTAL |
1.0460 USDT |
1.0250 USDT |
1.1170 USDT |
1.0640 USDT |
| 2024-04-21 |
1.0708 USDT |
117,772.0600 PORTAL |
1.0910 USDT |
1.0160 USDT |
1.0970 USDT |
1.0520 USDT |
| 2024-04-20 |
1.0224 USDT |
134,235.6400 PORTAL |
0.9990 USDT |
0.9780 USDT |
1.1020 USDT |
1.0990 USDT |
| 2024-04-19 |
0.9722 USDT |
393,025.3000 PORTAL |
0.9700 USDT |
0.8690 USDT |
1.0550 USDT |
0.9990 USDT |
| 2024-04-18 |
0.9650 USDT |
109,137.3600 PORTAL |
0.9770 USDT |
0.9200 USDT |
1.0030 USDT |
0.9710 USDT |
| 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 |