Identifier on Bithumb Global: BTR(BTRIPS)-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-24 |
0.3088 USDT |
4,530,869.2000 |
0.2986 USDT |
0.2982 USDT |
0.3200 USDT |
0.3090 USDT |
| 2021-12-23 |
0.2986 USDT |
2,240,906.1000 |
0.2985 USDT |
0.2957 USDT |
0.3003 USDT |
0.2992 USDT |
| 2021-12-22 |
0.2979 USDT |
2,222,274.2000 |
0.2981 USDT |
0.2909 USDT |
0.3002 USDT |
0.2966 USDT |
| 2021-12-21 |
0.2906 USDT |
2,231,278.9000 |
0.2860 USDT |
0.2850 USDT |
0.2994 USDT |
0.2979 USDT |
| 2021-12-20 |
0.2961 USDT |
6,256,786.5000 |
0.2995 USDT |
0.2800 USDT |
0.3003 USDT |
0.2869 USDT |
| 2021-12-19 |
0.2925 USDT |
9,175,140.9000 |
0.2936 USDT |
0.2893 USDT |
0.2968 USDT |
0.2949 USDT |
| 2021-12-18 |
0.2927 USDT |
8,811,319.4000 |
0.2925 USDT |
0.2893 USDT |
0.2965 USDT |
0.2944 USDT |
| 2021-12-17 |
0.2934 USDT |
9,338,671.5000 |
0.2921 USDT |
0.2902 USDT |
0.2980 USDT |
0.2917 USDT |
| 2021-12-16 |
0.2942 USDT |
8,894,762.8000 |
0.2953 USDT |
0.2902 USDT |
0.2995 USDT |
0.2906 USDT |
| 2021-12-15 |
0.2995 USDT |
5,488,068.1000 |
0.3294 USDT |
0.2872 USDT |
0.3330 USDT |
0.2951 USDT |
| 2021-12-14 |
0.3401 USDT |
6,177,551.2505 |
0.3328 USDT |
0.3238 USDT |
0.3900 USDT |
0.3287 USDT |
| 2021-12-13 |
0.3272 USDT |
11,534,090.3031 |
0.3280 USDT |
0.3221 USDT |
0.3325 USDT |
0.3301 USDT |
| 2021-12-12 |
0.3274 USDT |
11,104,790.8380 |
0.3273 USDT |
0.3220 USDT |
0.3285 USDT |
0.3278 USDT |
| 2021-12-11 |
0.3276 USDT |
11,298,462.7000 |
0.3278 USDT |
0.3220 USDT |
0.3298 USDT |
0.3279 USDT |
| 2021-12-10 |
0.3254 USDT |
8,881,651.4109 |
0.3233 USDT |
0.3178 USDT |
0.3585 USDT |
0.3286 USDT |
| 2021-12-09 |
0.3242 USDT |
6,746,818.1861 |
0.3219 USDT |
0.3198 USDT |
0.3310 USDT |
0.3216 USDT |
| 2021-12-08 |
0.3220 USDT |
6,722,211.2000 |
0.3285 USDT |
0.3003 USDT |
0.3295 USDT |
0.3220 USDT |
| 2021-12-07 |
0.3065 USDT |
6,151,703.8000 |
0.3050 USDT |
0.2880 USDT |
0.3197 USDT |
0.3022 USDT |
| 2021-12-06 |
0.2900 USDT |
5,097,410.1000 |
0.2968 USDT |
0.2790 USDT |
0.3245 USDT |
0.3240 USDT |
| 2021-12-05 |
0.2963 USDT |
5,844,780.2000 |
0.3059 USDT |
0.2731 USDT |
0.3289 USDT |
0.2792 USDT |
| 2021-12-04 |
0.3388 USDT |
7,874,792.5000 |
0.3600 USDT |
0.3005 USDT |
0.3658 USDT |
0.3054 USDT |
| 2021-12-03 |
0.3478 USDT |
10,701,143.2232 |
0.3430 USDT |
0.3400 USDT |
0.3649 USDT |
0.3649 USDT |
| 2021-12-02 |
0.3302 USDT |
13,602,699.6000 |
0.3352 USDT |
0.3200 USDT |
0.3450 USDT |
0.3394 USDT |
| 2021-12-01 |
0.3339 USDT |
20,906,505.1000 |
0.3299 USDT |
0.3272 USDT |
0.3450 USDT |
0.3335 USDT |
| 2021-11-30 |
0.3427 USDT |
16,356,798.7190 |
0.4255 USDT |
0.3200 USDT |
0.4255 USDT |
0.3288 USDT |
| 2021-11-29 |
0.4070 USDT |
5,443,387.5000 |
0.4041 USDT |
0.3918 USDT |
0.4125 USDT |
0.4071 USDT |
| 2021-11-28 |
0.4060 USDT |
3,952,651.6000 |
0.4033 USDT |
0.3890 USDT |
0.4172 USDT |
0.4031 USDT |
| 2021-11-27 |
0.4070 USDT |
6,365,979.0000 |
0.4200 USDT |
0.4000 USDT |
0.4366 USDT |
0.4033 USDT |
| 2021-11-26 |
0.4258 USDT |
5,335,692.0659 |
0.4284 USDT |
0.3800 USDT |
0.4369 USDT |
0.3800 USDT |
| 2021-11-25 |
0.4292 USDT |
10,879,350.8249 |
0.4289 USDT |
0.4194 USDT |
0.4369 USDT |
0.4216 USDT |
| 2021-11-24 |
0.3877 USDT |
23,226,960.5836 |
0.3222 USDT |
0.3124 USDT |
0.5000 USDT |
0.4296 USDT |
| 2021-11-23 |
0.3049 USDT |
16,239,988.5160 |
0.2890 USDT |
0.2834 USDT |
0.3255 USDT |
0.3166 USDT |
| 2021-11-22 |
0.2775 USDT |
17,965,501.3945 |
0.2935 USDT |
0.2680 USDT |
0.2935 USDT |
0.2865 USDT |
| 2021-11-21 |
0.2704 USDT |
18,155,309.9542 |
0.2748 USDT |
0.2677 USDT |
0.2766 USDT |
0.2699 USDT |
| 2021-11-20 |
0.2706 USDT |
23,966,914.1000 |
0.2678 USDT |
0.2662 USDT |
0.2729 USDT |
0.2684 USDT |
| 2021-11-19 |
0.2760 USDT |
33,639,894.1000 |
0.2751 USDT |
0.2402 USDT |
0.2894 USDT |
0.2701 USDT |
| 2021-11-18 |
0.2905 USDT |
33,941,961.2000 |
0.2947 USDT |
0.2880 USDT |
0.2948 USDT |
0.2892 USDT |
| 2021-11-17 |
0.2916 USDT |
18,112,474.5000 |
0.3055 USDT |
0.2851 USDT |
0.3081 USDT |
0.2887 USDT |
| 2021-11-16 |
0.3066 USDT |
13,764,786.1461 |
0.3093 USDT |
0.3029 USDT |
0.3100 USDT |
0.3071 USDT |
| 2021-11-15 |
0.3079 USDT |
13,494,536.3188 |
0.3062 USDT |
0.3029 USDT |
0.3109 USDT |
0.3089 USDT |
| 2021-11-14 |
0.3067 USDT |
13,888,458.5000 |
0.3079 USDT |
0.3020 USDT |
0.3100 USDT |
0.3076 USDT |
| 2021-11-13 |
0.3072 USDT |
14,187,489.3000 |
0.3086 USDT |
0.3012 USDT |
0.3090 USDT |
0.3079 USDT |
| 2021-11-12 |
0.3074 USDT |
13,132,041.5000 |
0.3054 USDT |
0.3007 USDT |
0.3090 USDT |
0.3085 USDT |
| 2021-11-11 |
0.3065 USDT |
13,246,213.1000 |
0.3070 USDT |
0.3001 USDT |
0.3100 USDT |
0.3086 USDT |
| 2021-11-10 |
0.3042 USDT |
13,961,654.0772 |
0.3050 USDT |
0.3005 USDT |
0.3099 USDT |
0.3014 USDT |
| 2021-11-09 |
0.3064 USDT |
9,936,559.9000 |
0.3019 USDT |
0.3011 USDT |
0.3122 USDT |
0.3064 USDT |
| 2021-11-08 |
0.3040 USDT |
9,792,969.6000 |
0.3051 USDT |
0.3002 USDT |
0.3083 USDT |
0.3011 USDT |
| 2021-11-07 |
0.3085 USDT |
8,249,360.4000 |
0.3074 USDT |
0.3051 USDT |
0.3109 USDT |
0.3059 USDT |
| 2021-11-06 |
0.3078 USDT |
8,269,030.5000 |
0.3075 USDT |
0.3054 USDT |
0.3109 USDT |
0.3067 USDT |
| 2021-11-05 |
0.3092 USDT |
9,994,144.0000 |
0.3120 USDT |
0.3068 USDT |
0.3125 USDT |
0.3077 USDT |