Identifier on Bithumb Global: PTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-28 |
0.6232 USDT |
939.3500 |
0.6539 USDT |
0.5327 USDT |
0.8799 USDT |
0.6400 USDT |
| 2021-05-27 |
0.7237 USDT |
834.0600 |
0.8900 USDT |
0.6111 USDT |
0.9540 USDT |
0.6539 USDT |
| 2021-05-26 |
0.9707 USDT |
4,182.9800 |
1.0680 USDT |
0.8600 USDT |
1.0680 USDT |
0.8900 USDT |
| 2021-05-25 |
1.0538 USDT |
74,002.0700 |
1.0000 USDT |
1.0000 USDT |
1.1395 USDT |
1.0680 USDT |
| 2021-05-24 |
1.0429 USDT |
86,400.6200 |
1.0000 USDT |
0.8601 USDT |
1.1430 USDT |
1.0000 USDT |
| 2021-05-23 |
1.1712 USDT |
111,983.8200 |
1.1890 USDT |
1.0000 USDT |
1.3899 USDT |
1.0001 USDT |
| 2021-05-22 |
1.0458 USDT |
133,882.7800 |
1.0500 USDT |
0.7500 USDT |
1.8200 USDT |
1.1890 USDT |
| 2021-05-21 |
1.1271 USDT |
68,116.6900 |
1.1002 USDT |
1.0500 USDT |
1.1855 USDT |
1.0500 USDT |
| 2021-05-20 |
1.1877 USDT |
803,840.2100 |
1.3680 USDT |
1.0000 USDT |
2.6020 USDT |
1.1002 USDT |
| 2021-05-19 |
1.3389 USDT |
39,320.4900 |
1.3650 USDT |
1.1901 USDT |
1.4301 USDT |
1.2620 USDT |
| 2021-05-18 |
1.4409 USDT |
62,204.8600 |
1.6431 USDT |
1.2002 USDT |
1.7480 USDT |
1.3650 USDT |
| 2021-05-17 |
1.5610 USDT |
242,215.5511 |
1.3321 USDT |
1.2000 USDT |
2.6936 USDT |
1.8740 USDT |
| 2021-05-16 |
2.4997 USDT |
1,027,555.5938 |
4.6000 USDT |
1.3000 USDT |
4.9994 USDT |
1.3002 USDT |
| 2021-05-15 |
1.3568 USDT |
257,404.1920 |
1.2840 USDT |
1.2840 USDT |
10.0000 USDT |
4.6000 USDT |
| 2021-05-14 |
1.3845 USDT |
1,687,735.9800 |
1.3996 USDT |
1.2003 USDT |
1.4999 USDT |
1.2840 USDT |
| 2021-05-13 |
1.3166 USDT |
660,215.4987 |
1.2809 USDT |
1.1874 USDT |
1.5000 USDT |
1.3996 USDT |
| 2021-05-12 |
1.2333 USDT |
1,752,184.8600 |
1.2000 USDT |
1.1016 USDT |
2.0000 USDT |
1.2063 USDT |
| 2021-05-11 |
1.1893 USDT |
317.2100 |
1.0920 USDT |
1.0920 USDT |
1.2000 USDT |
1.2000 USDT |
| 2021-05-10 |
1.1302 USDT |
417.6700 |
1.0900 USDT |
1.0900 USDT |
1.1759 USDT |
1.0920 USDT |
| 2021-05-09 |
1.1414 USDT |
227,177.7400 |
0.9300 USDT |
0.9300 USDT |
1.1999 USDT |
1.0900 USDT |
| 2021-05-08 |
1.0808 USDT |
4,474.9700 |
1.1689 USDT |
0.7580 USDT |
1.1999 USDT |
0.9151 USDT |
| 2021-05-07 |
1.1072 USDT |
21,925.7200 |
1.1580 USDT |
1.0355 USDT |
1.1957 USDT |
1.1689 USDT |
| 2021-05-06 |
1.0928 USDT |
6,312.5000 |
1.1957 USDT |
1.0002 USDT |
1.1957 USDT |
1.1580 USDT |
| 2021-05-05 |
1.1064 USDT |
44,553.9252 |
1.0563 USDT |
1.0016 USDT |
1.2997 USDT |
1.1957 USDT |
| 2021-05-04 |
1.1150 USDT |
18,652.4300 |
1.1999 USDT |
1.0008 USDT |
1.2298 USDT |
1.0563 USDT |
| 2021-05-03 |
1.1518 USDT |
63,369.6302 |
1.0911 USDT |
0.6830 USDT |
1.3998 USDT |
1.0023 USDT |
| 2021-05-02 |
1.1390 USDT |
222,878.1400 |
1.2500 USDT |
1.0609 USDT |
1.4000 USDT |
1.0911 USDT |
| 2021-05-01 |
1.1721 USDT |
171,056.7437 |
1.2386 USDT |
1.0023 USDT |
1.4600 USDT |
1.2500 USDT |
| 2021-04-30 |
1.2267 USDT |
33,975.7400 |
1.2071 USDT |
1.0104 USDT |
1.5490 USDT |
1.2386 USDT |
| 2021-04-29 |
1.1971 USDT |
49,196.8500 |
1.2000 USDT |
1.1511 USDT |
1.2500 USDT |
1.1908 USDT |
| 2021-04-28 |
1.1855 USDT |
147,123.5700 |
1.1500 USDT |
1.1125 USDT |
1.2202 USDT |
1.2000 USDT |
| 2021-04-27 |
1.2537 USDT |
35,853.2000 |
1.1305 USDT |
1.1007 USDT |
1.4610 USDT |
1.1500 USDT |
| 2021-04-26 |
1.1942 USDT |
57,573.9000 |
1.2100 USDT |
1.1003 USDT |
1.2990 USDT |
1.1305 USDT |
| 2021-04-25 |
1.1788 USDT |
214.2900 |
1.1694 USDT |
1.1507 USDT |
1.2341 USDT |
1.2100 USDT |
| 2021-04-24 |
1.2361 USDT |
151,600.4125 |
1.2150 USDT |
1.1002 USDT |
1.7990 USDT |
1.1694 USDT |
| 2021-04-23 |
1.2442 USDT |
68,415.2238 |
1.3456 USDT |
1.1000 USDT |
1.4089 USDT |
1.2150 USDT |
| 2021-04-22 |
1.3042 USDT |
136,584.6900 |
1.2768 USDT |
1.1001 USDT |
1.5068 USDT |
1.3456 USDT |
| 2021-04-21 |
1.3382 USDT |
119,322.0000 |
1.0099 USDT |
1.0099 USDT |
2.0978 USDT |
1.2768 USDT |
| 2021-04-20 |
1.0438 USDT |
2,043.7200 |
1.0101 USDT |
0.9003 USDT |
1.2198 USDT |
1.0099 USDT |
| 2021-04-19 |
1.0458 USDT |
825.7407 |
0.9622 USDT |
0.9622 USDT |
1.1890 USDT |
1.0101 USDT |
| 2021-04-18 |
1.1179 USDT |
1,874.0334 |
0.9852 USDT |
0.9622 USDT |
1.2784 USDT |
0.9622 USDT |
| 2021-04-17 |
1.0918 USDT |
628.3300 |
0.9577 USDT |
0.9577 USDT |
1.3896 USDT |
1.0232 USDT |
| 2021-04-16 |
1.1309 USDT |
2,336.8963 |
0.8469 USDT |
0.8469 USDT |
1.6498 USDT |
1.4886 USDT |
| 2021-04-15 |
1.0580 USDT |
2,063.0954 |
0.9003 USDT |
0.8253 USDT |
1.3998 USDT |
1.3996 USDT |
| 2021-04-14 |
0.9713 USDT |
1,369.9700 |
0.8250 USDT |
0.8250 USDT |
1.2147 USDT |
0.9003 USDT |
| 2021-04-13 |
1.0133 USDT |
113.5400 |
1.2151 USDT |
0.8102 USDT |
1.2151 USDT |
0.8102 USDT |
| 2021-04-12 |
0.8806 USDT |
1,222.6257 |
1.4700 USDT |
0.7201 USDT |
1.4700 USDT |
1.2151 USDT |
| 2021-04-11 |
1.3815 USDT |
208.0700 |
1.3800 USDT |
1.3770 USDT |
1.4700 USDT |
1.4700 USDT |
| 2021-04-09 |
1.2972 USDT |
51.0000 |
1.1100 USDT |
1.1100 USDT |
1.3999 USDT |
1.3800 USDT |
| 2021-04-08 |
1.2106 USDT |
291.5603 |
1.4990 USDT |
1.1001 USDT |
1.4990 USDT |
1.1100 USDT |