Identifier on Bithumb Global: BTR(BTRIPS)-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-14 |
0.0787 USDT |
204,910.1000 |
0.0787 USDT |
0.0758 USDT |
0.0813 USDT |
0.0793 USDT |
| 2022-07-13 |
0.0775 USDT |
279,841.9000 |
0.0724 USDT |
0.0701 USDT |
0.0806 USDT |
0.0787 USDT |
| 2022-07-12 |
0.0740 USDT |
290,444.2000 |
0.0758 USDT |
0.0695 USDT |
0.0770 USDT |
0.0695 USDT |
| 2022-07-11 |
0.0743 USDT |
277,101.3000 |
0.0742 USDT |
0.0699 USDT |
0.0776 USDT |
0.0742 USDT |
| 2022-07-10 |
0.0721 USDT |
291,353.7000 |
0.0709 USDT |
0.0693 USDT |
0.1099 USDT |
0.0753 USDT |
| 2022-07-09 |
0.0702 USDT |
285,327.4000 |
0.0705 USDT |
0.0621 USDT |
0.0721 USDT |
0.0707 USDT |
| 2022-07-08 |
0.0697 USDT |
285,260.0000 |
0.0716 USDT |
0.0551 USDT |
0.0716 USDT |
0.0713 USDT |
| 2022-07-07 |
0.0704 USDT |
309,947.7000 |
0.0700 USDT |
0.0650 USDT |
0.0716 USDT |
0.0715 USDT |
| 2022-07-06 |
0.0694 USDT |
293,272.0000 |
0.0716 USDT |
0.0520 USDT |
0.0717 USDT |
0.0706 USDT |
| 2022-07-05 |
0.0643 USDT |
343,607.1000 |
0.0639 USDT |
0.0514 USDT |
0.0717 USDT |
0.0699 USDT |
| 2022-07-04 |
0.0648 USDT |
312,144.0000 |
0.0678 USDT |
0.0480 USDT |
0.0679 USDT |
0.0661 USDT |
| 2022-07-03 |
0.0637 USDT |
343,835.0000 |
0.0673 USDT |
0.0456 USDT |
0.0679 USDT |
0.0615 USDT |
| 2022-07-02 |
0.0675 USDT |
334,394.6000 |
0.0679 USDT |
0.0668 USDT |
0.0688 USDT |
0.0669 USDT |
| 2022-07-01 |
0.0685 USDT |
259,219.7000 |
0.0675 USDT |
0.0668 USDT |
0.0710 USDT |
0.0679 USDT |
| 2022-06-30 |
0.0706 USDT |
319,848.6000 |
0.0706 USDT |
0.0702 USDT |
0.0710 USDT |
0.0703 USDT |
| 2022-06-29 |
0.0706 USDT |
322,120.4000 |
0.0704 USDT |
0.0697 USDT |
0.0718 USDT |
0.0707 USDT |
| 2022-06-28 |
0.0702 USDT |
308,380.7000 |
0.0697 USDT |
0.0697 USDT |
0.0708 USDT |
0.0703 USDT |
| 2022-06-27 |
0.0705 USDT |
309,704.5000 |
0.0716 USDT |
0.0687 USDT |
0.0722 USDT |
0.0702 USDT |
| 2022-06-26 |
0.0695 USDT |
334,475.1000 |
0.0692 USDT |
0.0673 USDT |
0.0725 USDT |
0.0722 USDT |
| 2022-06-25 |
0.0706 USDT |
337,996.4000 |
0.0704 USDT |
0.0686 USDT |
0.0726 USDT |
0.0726 USDT |
| 2022-06-24 |
0.0695 USDT |
314,706.2000 |
0.0669 USDT |
0.0661 USDT |
0.0726 USDT |
0.0706 USDT |
| 2022-06-23 |
0.0671 USDT |
348,141.6000 |
0.0658 USDT |
0.0654 USDT |
0.1250 USDT |
0.0686 USDT |
| 2022-06-22 |
0.0658 USDT |
354,716.6000 |
0.0659 USDT |
0.0655 USDT |
0.0663 USDT |
0.0655 USDT |
| 2022-06-21 |
0.0694 USDT |
326,158.4000 |
0.0746 USDT |
0.0566 USDT |
0.0759 USDT |
0.0659 USDT |
| 2022-06-20 |
0.0752 USDT |
327,070.0000 |
0.0750 USDT |
0.0743 USDT |
0.0760 USDT |
0.0757 USDT |
| 2022-06-19 |
0.0754 USDT |
307,592.6000 |
0.0829 USDT |
0.0739 USDT |
0.0830 USDT |
0.0754 USDT |
| 2022-06-18 |
0.0765 USDT |
290,132.2000 |
0.0833 USDT |
0.0720 USDT |
0.0833 USDT |
0.0739 USDT |
| 2022-06-17 |
0.0750 USDT |
149,731.0000 |
0.0714 USDT |
0.0714 USDT |
0.0832 USDT |
0.0768 USDT |
| 2022-06-16 |
0.0763 USDT |
239,165.4000 |
0.0774 USDT |
0.0714 USDT |
0.1499 USDT |
0.0714 USDT |
| 2022-06-15 |
0.0795 USDT |
304,872.8000 |
0.0813 USDT |
0.0756 USDT |
0.0866 USDT |
0.0766 USDT |
| 2022-06-14 |
0.0839 USDT |
313,151.6000 |
0.0897 USDT |
0.0782 USDT |
0.0899 USDT |
0.0813 USDT |
| 2022-06-13 |
0.0838 USDT |
182,779.3000 |
0.0881 USDT |
0.0814 USDT |
0.0927 USDT |
0.0898 USDT |
| 2022-06-12 |
0.0858 USDT |
318,745.1000 |
0.0973 USDT |
0.0750 USDT |
0.0998 USDT |
0.0892 USDT |
| 2022-06-11 |
0.0872 USDT |
448,763.6641 |
0.0770 USDT |
0.0682 USDT |
0.1499 USDT |
0.0956 USDT |
| 2022-06-10 |
0.0762 USDT |
370,938.3273 |
0.0762 USDT |
0.0725 USDT |
0.0807 USDT |
0.0770 USDT |
| 2022-06-09 |
0.0755 USDT |
263,696.8000 |
0.0746 USDT |
0.0721 USDT |
0.0790 USDT |
0.0763 USDT |
| 2022-06-08 |
0.0728 USDT |
201,024.1000 |
0.0719 USDT |
0.0714 USDT |
0.0751 USDT |
0.0745 USDT |
| 2022-06-07 |
0.0717 USDT |
188,437.4000 |
0.0732 USDT |
0.0707 USDT |
0.0736 USDT |
0.0714 USDT |
| 2022-06-06 |
0.0721 USDT |
153,637.8000 |
0.0714 USDT |
0.0705 USDT |
0.0750 USDT |
0.0729 USDT |
| 2022-06-05 |
0.0707 USDT |
343,591.7000 |
0.0708 USDT |
0.0687 USDT |
0.0738 USDT |
0.0715 USDT |
| 2022-06-04 |
0.0699 USDT |
422,708.4000 |
0.0707 USDT |
0.0671 USDT |
0.0733 USDT |
0.0708 USDT |
| 2022-06-03 |
0.0680 USDT |
464,327.8000 |
0.0645 USDT |
0.0635 USDT |
0.0733 USDT |
0.0716 USDT |
| 2022-06-02 |
0.0665 USDT |
493,354.7000 |
0.0666 USDT |
0.0634 USDT |
0.0680 USDT |
0.0666 USDT |
| 2022-06-01 |
0.0668 USDT |
479,975.2000 |
0.0671 USDT |
0.0659 USDT |
0.0680 USDT |
0.0672 USDT |
| 2022-05-31 |
0.0665 USDT |
489,738.6000 |
0.0657 USDT |
0.0639 USDT |
0.0691 USDT |
0.0664 USDT |
| 2022-05-30 |
0.0660 USDT |
501,315.1000 |
0.0702 USDT |
0.0532 USDT |
0.0705 USDT |
0.0652 USDT |
| 2022-05-29 |
0.0700 USDT |
448,198.4000 |
0.0708 USDT |
0.0682 USDT |
0.0711 USDT |
0.0700 USDT |
| 2022-05-28 |
0.0700 USDT |
432,857.9000 |
0.0694 USDT |
0.0671 USDT |
0.0733 USDT |
0.0695 USDT |
| 2022-05-27 |
0.0692 USDT |
452,406.1000 |
0.0726 USDT |
0.0415 USDT |
0.1058 USDT |
0.0704 USDT |
| 2022-05-26 |
0.0683 USDT |
367,570.7000 |
0.0683 USDT |
0.0626 USDT |
0.0759 USDT |
0.0711 USDT |