Identifier on Bithumb Global: BTR(BTRIPS)-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-02 |
0.0533 USDT |
312,929.8000 |
0.0537 USDT |
0.0527 USDT |
0.0557 USDT |
0.0527 USDT |
| 2022-09-01 |
0.0538 USDT |
294,239.4000 |
0.0540 USDT |
0.0533 USDT |
0.0600 USDT |
0.0538 USDT |
| 2022-08-31 |
0.0537 USDT |
292,200.1000 |
0.0540 USDT |
0.0501 USDT |
0.0541 USDT |
0.0540 USDT |
| 2022-08-30 |
0.0538 USDT |
444,746.8000 |
0.0568 USDT |
0.0507 USDT |
0.0600 USDT |
0.0540 USDT |
| 2022-08-29 |
0.0591 USDT |
298,088.7000 |
0.0610 USDT |
0.0450 USDT |
0.0613 USDT |
0.0534 USDT |
| 2022-08-28 |
0.0612 USDT |
273,902.2000 |
0.0617 USDT |
0.0610 USDT |
0.0620 USDT |
0.0610 USDT |
| 2022-08-27 |
0.0621 USDT |
305,867.5000 |
0.0624 USDT |
0.0610 USDT |
0.0642 USDT |
0.0616 USDT |
| 2022-08-26 |
0.0633 USDT |
351,608.6000 |
0.0631 USDT |
0.0625 USDT |
0.0643 USDT |
0.0635 USDT |
| 2022-08-25 |
0.0631 USDT |
351,681.4000 |
0.0639 USDT |
0.0625 USDT |
0.0643 USDT |
0.0640 USDT |
| 2022-08-24 |
0.0657 USDT |
3,055,407.3000 |
0.0631 USDT |
0.0598 USDT |
0.0699 USDT |
0.0629 USDT |
| 2022-08-23 |
0.0661 USDT |
1,251,061.6000 |
0.0648 USDT |
0.0630 USDT |
0.0697 USDT |
0.0656 USDT |
| 2022-08-22 |
0.0650 USDT |
282,943.6000 |
0.0651 USDT |
0.0645 USDT |
0.0653 USDT |
0.0647 USDT |
| 2022-08-21 |
0.0647 USDT |
287,943.8000 |
0.0653 USDT |
0.0637 USDT |
0.0653 USDT |
0.0648 USDT |
| 2022-08-20 |
0.0656 USDT |
315,904.7000 |
0.0651 USDT |
0.0636 USDT |
0.0691 USDT |
0.0640 USDT |
| 2022-08-19 |
0.0677 USDT |
308,613.2000 |
0.0711 USDT |
0.0637 USDT |
0.0712 USDT |
0.0645 USDT |
| 2022-08-18 |
0.0700 USDT |
313,103.8000 |
0.0706 USDT |
0.0688 USDT |
0.0712 USDT |
0.0697 USDT |
| 2022-08-17 |
0.0703 USDT |
299,657.1000 |
0.0706 USDT |
0.0683 USDT |
0.0712 USDT |
0.0695 USDT |
| 2022-08-16 |
0.0699 USDT |
363,799.3000 |
0.0702 USDT |
0.0683 USDT |
0.0712 USDT |
0.0697 USDT |
| 2022-08-15 |
0.0698 USDT |
333,432.0000 |
0.0700 USDT |
0.0689 USDT |
0.0712 USDT |
0.0702 USDT |
| 2022-08-14 |
0.0697 USDT |
452,986.1000 |
0.0703 USDT |
0.0689 USDT |
0.0705 USDT |
0.0694 USDT |
| 2022-08-13 |
0.0701 USDT |
254,938.6000 |
0.0704 USDT |
0.0689 USDT |
0.0705 USDT |
0.0704 USDT |
| 2022-08-12 |
0.0697 USDT |
282,659.6000 |
0.0706 USDT |
0.0689 USDT |
0.0708 USDT |
0.0696 USDT |
| 2022-08-11 |
0.0700 USDT |
317,574.2000 |
0.0697 USDT |
0.0692 USDT |
0.0708 USDT |
0.0702 USDT |
| 2022-08-10 |
0.0701 USDT |
269,620.9000 |
0.0695 USDT |
0.0692 USDT |
0.0712 USDT |
0.0704 USDT |
| 2022-08-09 |
0.0705 USDT |
271,421.7000 |
0.0705 USDT |
0.0692 USDT |
0.0712 USDT |
0.0703 USDT |
| 2022-08-08 |
0.0703 USDT |
647,209.6000 |
0.0705 USDT |
0.0677 USDT |
0.0712 USDT |
0.0708 USDT |
| 2022-08-07 |
0.0701 USDT |
291,767.3000 |
0.0706 USDT |
0.0676 USDT |
0.0709 USDT |
0.0703 USDT |
| 2022-08-06 |
0.0707 USDT |
273,754.6000 |
0.0707 USDT |
0.0683 USDT |
0.0709 USDT |
0.0707 USDT |
| 2022-08-05 |
0.0708 USDT |
268,834.7000 |
0.0707 USDT |
0.0707 USDT |
0.0709 USDT |
0.0708 USDT |
| 2022-08-04 |
0.0700 USDT |
248,655.4000 |
0.0689 USDT |
0.0676 USDT |
0.0709 USDT |
0.0708 USDT |
| 2022-08-03 |
0.0699 USDT |
203,570.1000 |
0.0691 USDT |
0.0685 USDT |
0.0709 USDT |
0.0702 USDT |
| 2022-08-02 |
0.0696 USDT |
210,826.6000 |
0.0696 USDT |
0.0685 USDT |
0.0709 USDT |
0.0705 USDT |
| 2022-08-01 |
0.0691 USDT |
209,387.2000 |
0.0694 USDT |
0.0663 USDT |
0.0700 USDT |
0.0693 USDT |
| 2022-07-31 |
0.0677 USDT |
241,006.8000 |
0.0655 USDT |
0.0572 USDT |
0.0719 USDT |
0.0699 USDT |
| 2022-07-30 |
0.0646 USDT |
233,437.6000 |
0.0653 USDT |
0.0635 USDT |
0.0656 USDT |
0.0640 USDT |
| 2022-07-29 |
0.0647 USDT |
223,861.8000 |
0.0655 USDT |
0.0635 USDT |
0.0656 USDT |
0.0650 USDT |
| 2022-07-28 |
0.0604 USDT |
266,555.7000 |
0.0628 USDT |
0.0564 USDT |
0.0699 USDT |
0.0645 USDT |
| 2022-07-27 |
0.0599 USDT |
246,630.3000 |
0.0595 USDT |
0.0567 USDT |
0.0630 USDT |
0.0614 USDT |
| 2022-07-26 |
0.0621 USDT |
233,679.7000 |
0.0629 USDT |
0.0587 USDT |
0.0631 USDT |
0.0599 USDT |
| 2022-07-25 |
0.0634 USDT |
226,410.7000 |
0.0675 USDT |
0.0629 USDT |
0.0695 USDT |
0.0630 USDT |
| 2022-07-24 |
0.0662 USDT |
287,069.4000 |
0.0608 USDT |
0.0558 USDT |
0.0696 USDT |
0.0692 USDT |
| 2022-07-23 |
0.0640 USDT |
210,404.8000 |
0.0689 USDT |
0.0606 USDT |
0.0700 USDT |
0.0615 USDT |
| 2022-07-22 |
0.0615 USDT |
237,375.4000 |
0.0625 USDT |
0.0604 USDT |
0.0690 USDT |
0.0689 USDT |
| 2022-07-21 |
0.0626 USDT |
285,930.1000 |
0.0610 USDT |
0.0605 USDT |
0.0695 USDT |
0.0626 USDT |
| 2022-07-20 |
0.0616 USDT |
360,281.6000 |
0.0689 USDT |
0.0532 USDT |
0.0700 USDT |
0.0640 USDT |
| 2022-07-19 |
0.0649 USDT |
553,426.5000 |
0.0703 USDT |
0.0525 USDT |
0.0724 USDT |
0.0638 USDT |
| 2022-07-18 |
0.0745 USDT |
210,934.4000 |
0.0775 USDT |
0.0560 USDT |
0.0813 USDT |
0.0702 USDT |
| 2022-07-17 |
0.0786 USDT |
193,695.9000 |
0.0795 USDT |
0.0760 USDT |
0.0808 USDT |
0.0772 USDT |
| 2022-07-16 |
0.0747 USDT |
466,781.4000 |
0.0778 USDT |
0.0693 USDT |
0.0813 USDT |
0.0792 USDT |
| 2022-07-15 |
0.0786 USDT |
195,083.3000 |
0.0807 USDT |
0.0750 USDT |
0.0815 USDT |
0.0770 USDT |