Identifier on Bithumb Global: PTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-07 |
1.1482 USDT |
27.4300 |
1.5390 USDT |
1.1110 USDT |
1.5390 USDT |
1.4990 USDT |
| 2021-04-06 |
1.3260 USDT |
80.3238 |
1.5400 USDT |
1.1020 USDT |
1.5400 USDT |
1.5390 USDT |
| 2021-04-05 |
1.3002 USDT |
248.6221 |
1.2600 USDT |
1.1001 USDT |
1.5400 USDT |
1.5400 USDT |
| 2021-04-04 |
1.1517 USDT |
37.8200 |
1.1182 USDT |
1.1100 USDT |
1.2699 USDT |
1.2600 USDT |
| 2021-04-03 |
1.1768 USDT |
10.6400 |
1.1002 USDT |
1.1002 USDT |
1.2849 USDT |
1.1182 USDT |
| 2021-04-02 |
1.1193 USDT |
249.6313 |
1.2000 USDT |
1.1001 USDT |
1.2975 USDT |
1.1002 USDT |
| 2021-04-01 |
1.2205 USDT |
28.1300 |
1.1000 USDT |
1.1000 USDT |
1.2999 USDT |
1.2000 USDT |
| 2021-03-31 |
1.1355 USDT |
283.2200 |
1.3772 USDT |
1.1000 USDT |
1.3772 USDT |
1.3113 USDT |
| 2021-03-30 |
1.2594 USDT |
473.5500 |
1.3000 USDT |
1.1200 USDT |
1.4899 USDT |
1.1203 USDT |
| 2021-03-29 |
1.2668 USDT |
322.6200 |
1.2500 USDT |
1.1968 USDT |
1.5974 USDT |
1.3000 USDT |
| 2021-03-28 |
1.3395 USDT |
692.1400 |
1.7356 USDT |
1.3001 USDT |
1.7356 USDT |
1.6490 USDT |
| 2021-03-27 |
1.2967 USDT |
533.3446 |
1.8500 USDT |
1.2689 USDT |
1.8500 USDT |
1.7356 USDT |
| 2021-03-26 |
1.4069 USDT |
1,397,826.5000 |
1.7199 USDT |
0.9004 USDT |
2.0200 USDT |
1.8500 USDT |
| 2021-03-25 |
1.7327 USDT |
210,183.0900 |
1.8950 USDT |
1.2651 USDT |
1.8950 USDT |
1.7199 USDT |
| 2021-03-24 |
1.8892 USDT |
767,946.3200 |
1.9999 USDT |
1.5006 USDT |
2.0000 USDT |
1.8950 USDT |
| 2021-03-23 |
1.8219 USDT |
199,184.4000 |
2.0236 USDT |
1.3609 USDT |
2.0236 USDT |
1.9999 USDT |
| 2021-03-22 |
1.9008 USDT |
17,604.6919 |
2.0000 USDT |
1.3107 USDT |
2.0978 USDT |
2.0236 USDT |
| 2021-03-21 |
1.9489 USDT |
441.4600 |
1.9400 USDT |
1.8999 USDT |
2.0000 USDT |
2.0000 USDT |
| 2021-03-20 |
1.4084 USDT |
502.0000 |
0.9101 USDT |
0.9101 USDT |
1.9500 USDT |
1.9500 USDT |
| 2021-03-19 |
1.1142 USDT |
1,038.8757 |
1.4980 USDT |
0.9000 USDT |
1.4980 USDT |
0.9101 USDT |
| 2021-03-18 |
1.1339 USDT |
269.7400 |
1.7000 USDT |
1.0555 USDT |
1.7000 USDT |
1.4980 USDT |
| 2021-03-17 |
1.2004 USDT |
410.2172 |
1.5998 USDT |
1.0109 USDT |
1.9500 USDT |
1.7000 USDT |
| 2021-03-16 |
1.5994 USDT |
5,193.9600 |
1.6900 USDT |
1.1953 USDT |
1.6900 USDT |
1.5998 USDT |
| 2021-03-15 |
1.4532 USDT |
16.4300 |
1.8300 USDT |
1.1504 USDT |
1.8300 USDT |
1.6900 USDT |
| 2021-03-14 |
1.7700 USDT |
797.3242 |
1.4999 USDT |
1.0101 USDT |
2.0978 USDT |
1.6400 USDT |
| 2021-03-13 |
1.3194 USDT |
913.0757 |
1.3100 USDT |
0.9611 USDT |
1.5999 USDT |
1.4999 USDT |
| 2021-03-12 |
1.6867 USDT |
12,395.1988 |
1.7000 USDT |
1.3000 USDT |
1.7000 USDT |
1.3100 USDT |
| 2021-03-11 |
1.6928 USDT |
146.1000 |
1.5000 USDT |
1.5000 USDT |
1.7000 USDT |
1.7000 USDT |
| 2021-03-10 |
1.7750 USDT |
28,061.7824 |
1.8568 USDT |
1.4002 USDT |
2.0978 USDT |
1.5000 USDT |
| 2021-03-09 |
1.3559 USDT |
28,735.9891 |
2.0978 USDT |
1.3554 USDT |
2.0978 USDT |
1.4008 USDT |
| 2021-03-08 |
2.0890 USDT |
18,054.8722 |
2.0999 USDT |
1.2002 USDT |
2.0999 USDT |
2.0979 USDT |
| 2021-03-07 |
1.7972 USDT |
8,319.9783 |
1.5880 USDT |
1.2022 USDT |
2.0999 USDT |
2.0999 USDT |
| 2021-03-06 |
1.4800 USDT |
21,903.7700 |
1.5000 USDT |
1.0011 USDT |
1.5880 USDT |
1.5880 USDT |
| 2021-03-05 |
1.5494 USDT |
16,292.7950 |
1.5500 USDT |
1.0007 USDT |
1.5500 USDT |
1.5000 USDT |
| 2021-03-04 |
1.2508 USDT |
24,538.6500 |
1.2994 USDT |
0.9521 USDT |
1.5500 USDT |
1.5500 USDT |
| 2021-03-03 |
1.0733 USDT |
1,637.7177 |
0.9000 USDT |
0.9000 USDT |
1.5988 USDT |
1.2996 USDT |
| 2021-03-02 |
0.8562 USDT |
8,003.3100 |
0.7502 USDT |
0.7105 USDT |
0.9024 USDT |
0.9000 USDT |
| 2021-03-01 |
0.7684 USDT |
401.4000 |
0.8595 USDT |
0.7207 USDT |
0.8597 USDT |
0.8000 USDT |
| 2021-02-28 |
0.7948 USDT |
174,264.3400 |
0.9000 USDT |
0.5323 USDT |
1.0992 USDT |
0.8595 USDT |
| 2021-02-27 |
0.8450 USDT |
80,690.2500 |
0.8846 USDT |
0.4403 USDT |
1.0124 USDT |
0.9000 USDT |
| 2021-02-26 |
0.7749 USDT |
269.1400 |
0.7990 USDT |
0.7501 USDT |
0.8984 USDT |
0.8846 USDT |
| 2021-02-25 |
0.8676 USDT |
4,108.5200 |
0.8618 USDT |
0.7882 USDT |
0.9180 USDT |
0.7990 USDT |
| 2021-02-24 |
0.9142 USDT |
124,947.9801 |
1.0846 USDT |
0.8001 USDT |
1.0846 USDT |
0.8618 USDT |
| 2021-02-23 |
0.9760 USDT |
451,382.2000 |
0.8932 USDT |
0.7113 USDT |
1.3998 USDT |
1.0004 USDT |
| 2021-02-22 |
1.0044 USDT |
130,729.8800 |
0.9000 USDT |
0.7820 USDT |
1.1274 USDT |
0.8601 USDT |
| 2021-02-21 |
0.8561 USDT |
1,874.0200 |
0.9500 USDT |
0.7624 USDT |
0.9998 USDT |
0.9000 USDT |
| 2021-02-20 |
1.0323 USDT |
204,919.2568 |
0.9994 USDT |
0.9400 USDT |
1.1947 USDT |
0.9999 USDT |
| 2021-02-19 |
1.1112 USDT |
440,032.3657 |
1.1620 USDT |
0.9507 USDT |
1.2798 USDT |
1.1191 USDT |
| 2021-02-18 |
1.1833 USDT |
475,735.7388 |
1.2945 USDT |
1.0515 USDT |
1.6698 USDT |
1.1718 USDT |
| 2021-02-17 |
1.2705 USDT |
299,623.9215 |
0.8108 USDT |
0.8000 USDT |
1.8999 USDT |
1.2823 USDT |