Identifier on Bithumb Global: BTR(BTRIPS)-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-25 |
0.0664 USDT |
403,449.9000 |
0.0647 USDT |
0.0626 USDT |
0.0989 USDT |
0.0684 USDT |
| 2022-05-24 |
0.0650 USDT |
393,372.5000 |
0.0642 USDT |
0.0623 USDT |
0.0711 USDT |
0.0643 USDT |
| 2022-05-23 |
0.0678 USDT |
391,007.6000 |
0.0833 USDT |
0.0360 USDT |
0.1039 USDT |
0.0629 USDT |
| 2022-05-22 |
0.0857 USDT |
219,780.7000 |
0.0857 USDT |
0.0825 USDT |
0.1059 USDT |
0.0832 USDT |
| 2022-05-21 |
0.0882 USDT |
261,806.1000 |
0.0929 USDT |
0.0835 USDT |
0.0933 USDT |
0.0858 USDT |
| 2022-05-20 |
0.0968 USDT |
246,166.2000 |
0.0891 USDT |
0.0838 USDT |
0.1049 USDT |
0.0931 USDT |
| 2022-05-19 |
0.0978 USDT |
154,772.7000 |
0.0988 USDT |
0.0802 USDT |
0.1042 USDT |
0.0920 USDT |
| 2022-05-18 |
0.0991 USDT |
116,466.5996 |
0.0782 USDT |
0.0781 USDT |
0.1800 USDT |
0.0985 USDT |
| 2022-05-17 |
0.0694 USDT |
227,520.6000 |
0.0607 USDT |
0.0607 USDT |
0.0762 USDT |
0.0762 USDT |
| 2022-05-16 |
0.0455 USDT |
379,881.8000 |
0.0434 USDT |
0.0423 USDT |
0.0600 USDT |
0.0600 USDT |
| 2022-05-15 |
0.0430 USDT |
115,090.0000 |
0.0434 USDT |
0.0380 USDT |
0.0437 USDT |
0.0436 USDT |
| 2022-05-14 |
0.0431 USDT |
173,151.1000 |
0.0420 USDT |
0.0420 USDT |
0.0437 USDT |
0.0435 USDT |
| 2022-05-13 |
0.0446 USDT |
141,642.1000 |
0.0479 USDT |
0.0418 USDT |
0.0485 USDT |
0.0424 USDT |
| 2022-05-12 |
0.0485 USDT |
81,505.2000 |
0.0515 USDT |
0.0475 USDT |
0.0515 USDT |
0.0477 USDT |
| 2022-05-11 |
0.0512 USDT |
163,754.5000 |
0.0514 USDT |
0.0448 USDT |
0.0526 USDT |
0.0513 USDT |
| 2022-05-10 |
0.0513 USDT |
158,443.5000 |
0.0514 USDT |
0.0500 USDT |
0.0520 USDT |
0.0515 USDT |
| 2022-05-09 |
0.0524 USDT |
85,179.4000 |
0.0555 USDT |
0.0507 USDT |
0.0561 USDT |
0.0509 USDT |
| 2022-05-08 |
0.0538 USDT |
150,520.0000 |
0.0524 USDT |
0.0510 USDT |
0.0571 USDT |
0.0556 USDT |
| 2022-05-07 |
0.0524 USDT |
149,007.0000 |
0.0522 USDT |
0.0520 USDT |
0.0528 USDT |
0.0524 USDT |
| 2022-05-06 |
0.0525 USDT |
140,071.5000 |
0.0528 USDT |
0.0517 USDT |
0.0561 USDT |
0.0522 USDT |
| 2022-05-05 |
0.0559 USDT |
154,842.9000 |
0.0599 USDT |
0.0528 USDT |
0.0600 USDT |
0.0528 USDT |
| 2022-05-04 |
0.0621 USDT |
175,200.4000 |
0.0416 USDT |
0.0416 USDT |
0.0640 USDT |
0.0599 USDT |
| 2022-05-03 |
0.0416 USDT |
177.3000 |
0.0405 USDT |
0.0405 USDT |
0.0416 USDT |
0.0416 USDT |
| 2022-05-01 |
0.0412 USDT |
19,005.2000 |
0.0627 USDT |
0.0405 USDT |
0.0627 USDT |
0.0405 USDT |
| 2022-04-30 |
0.0627 USDT |
226.8000 |
0.0627 USDT |
0.0627 USDT |
0.0627 USDT |
0.0627 USDT |
| 2022-04-29 |
0.0630 USDT |
566.4000 |
0.0792 USDT |
0.0627 USDT |
0.0792 USDT |
0.0627 USDT |
| 2022-04-28 |
0.0736 USDT |
985.4000 |
0.0806 USDT |
0.0720 USDT |
0.0806 USDT |
0.0792 USDT |
| 2022-04-27 |
0.0734 USDT |
474.1000 |
0.0720 USDT |
0.0720 USDT |
0.0806 USDT |
0.0806 USDT |
| 2022-04-26 |
0.0719 USDT |
4,406.9000 |
0.0715 USDT |
0.0715 USDT |
0.0820 USDT |
0.0720 USDT |
| 2022-04-25 |
0.0708 USDT |
4,960.9000 |
0.0704 USDT |
0.0704 USDT |
0.0795 USDT |
0.0715 USDT |
| 2022-04-24 |
0.0704 USDT |
19,389.0000 |
0.0750 USDT |
0.0704 USDT |
0.0750 USDT |
0.0704 USDT |
| 2022-04-23 |
0.0750 USDT |
101.4000 |
0.0795 USDT |
0.0750 USDT |
0.0795 USDT |
0.0750 USDT |
| 2022-04-22 |
0.0795 USDT |
80.0000 |
0.0742 USDT |
0.0742 USDT |
0.0795 USDT |
0.0795 USDT |
| 2022-04-21 |
0.0741 USDT |
63,497.8000 |
0.0739 USDT |
0.0739 USDT |
0.0795 USDT |
0.0795 USDT |
| 2022-04-19 |
0.0732 USDT |
7,116.5000 |
0.0730 USDT |
0.0730 USDT |
0.0739 USDT |
0.0739 USDT |
| 2022-04-18 |
0.0848 USDT |
285,859.5000 |
0.0781 USDT |
0.0730 USDT |
0.0860 USDT |
0.0730 USDT |
| 2022-04-17 |
0.0781 USDT |
47,968.5000 |
0.0798 USDT |
0.0780 USDT |
0.0798 USDT |
0.0781 USDT |
| 2022-04-16 |
0.0798 USDT |
58,240.6000 |
0.0798 USDT |
0.0798 USDT |
0.0865 USDT |
0.0798 USDT |
| 2022-04-15 |
0.0800 USDT |
32,024.6000 |
0.0850 USDT |
0.0798 USDT |
0.0850 USDT |
0.0798 USDT |
| 2022-04-14 |
0.0856 USDT |
676,873.3000 |
0.0837 USDT |
0.0837 USDT |
0.0868 USDT |
0.0850 USDT |
| 2022-04-13 |
0.0864 USDT |
603,019.6000 |
0.0856 USDT |
0.0833 USDT |
0.0872 USDT |
0.0837 USDT |
| 2022-04-12 |
0.0861 USDT |
649,335.9000 |
0.0858 USDT |
0.0798 USDT |
0.0869 USDT |
0.0856 USDT |
| 2022-04-11 |
0.0860 USDT |
1,377,668.1000 |
0.0903 USDT |
0.0832 USDT |
0.0906 USDT |
0.0855 USDT |
| 2022-04-10 |
0.0883 USDT |
1,744,437.2000 |
0.0879 USDT |
0.0818 USDT |
0.0949 USDT |
0.0902 USDT |
| 2022-04-09 |
0.0873 USDT |
1,899,195.7000 |
0.0942 USDT |
0.0794 USDT |
0.0997 USDT |
0.0886 USDT |
| 2022-04-08 |
0.0961 USDT |
1,287,154.0000 |
0.0977 USDT |
0.0939 USDT |
0.0994 USDT |
0.0942 USDT |
| 2022-04-07 |
0.0957 USDT |
1,931,761.5000 |
0.0950 USDT |
0.0901 USDT |
0.0993 USDT |
0.0977 USDT |
| 2022-04-06 |
0.0960 USDT |
2,211,666.7000 |
0.0905 USDT |
0.0825 USDT |
0.1001 USDT |
0.0950 USDT |
| 2022-04-05 |
0.0947 USDT |
2,704,987.3000 |
0.1019 USDT |
0.0814 USDT |
0.1019 USDT |
0.0931 USDT |
| 2022-04-04 |
0.1066 USDT |
2,508,681.3000 |
0.1225 USDT |
0.0998 USDT |
0.1238 USDT |
0.1018 USDT |