Identifier on Bithumb Global: PTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-13 |
0.0032 USDT |
2.0000 |
0.0020 USDT |
0.0020 USDT |
0.0032 USDT |
0.0032 USDT |
| 2022-10-06 |
0.0020 USDT |
2.0000 |
0.0019 USDT |
0.0019 USDT |
0.0020 USDT |
0.0020 USDT |
| 2022-10-03 |
0.0019 USDT |
128.9000 |
0.0025 USDT |
0.0019 USDT |
0.0025 USDT |
0.0019 USDT |
| 2022-09-28 |
0.0025 USDT |
1,028.4900 |
0.0029 USDT |
0.0025 USDT |
0.0029 USDT |
0.0025 USDT |
| 2022-09-27 |
0.0029 USDT |
2.0000 |
0.0028 USDT |
0.0028 USDT |
0.0029 USDT |
0.0029 USDT |
| 2022-09-25 |
0.0028 USDT |
2.0000 |
0.0022 USDT |
0.0022 USDT |
0.0028 USDT |
0.0028 USDT |
| 2022-09-24 |
0.0029 USDT |
7.8400 |
0.0014 USDT |
0.0014 USDT |
0.0050 USDT |
0.0022 USDT |
| 2022-09-23 |
0.0046 USDT |
5,073.1400 |
0.0068 USDT |
0.0014 USDT |
0.0070 USDT |
0.0014 USDT |
| 2022-09-19 |
0.0070 USDT |
1,614.5300 |
0.0070 USDT |
0.0068 USDT |
0.0109 USDT |
0.0068 USDT |
| 2022-09-18 |
0.0085 USDT |
1,845.7000 |
0.0218 USDT |
0.0063 USDT |
0.0218 USDT |
0.0070 USDT |
| 2022-09-17 |
0.0147 USDT |
11,180.6700 |
0.0329 USDT |
0.0102 USDT |
0.0329 USDT |
0.0218 USDT |
| 2022-09-16 |
0.0329 USDT |
2.0000 |
0.0211 USDT |
0.0211 USDT |
0.0329 USDT |
0.0329 USDT |
| 2022-09-13 |
0.0212 USDT |
164.4800 |
0.0218 USDT |
0.0211 USDT |
0.0218 USDT |
0.0211 USDT |
| 2022-09-12 |
0.0223 USDT |
359.3000 |
0.0225 USDT |
0.0218 USDT |
0.0225 USDT |
0.0218 USDT |
| 2022-09-09 |
0.0225 USDT |
2.0000 |
0.0409 USDT |
0.0225 USDT |
0.0409 USDT |
0.0225 USDT |
| 2022-09-08 |
0.0346 USDT |
1,051.6500 |
0.0301 USDT |
0.0225 USDT |
0.0433 USDT |
0.0409 USDT |
| 2022-09-05 |
0.0337 USDT |
4.0000 |
0.0329 USDT |
0.0301 USDT |
0.0372 USDT |
0.0301 USDT |
| 2022-09-03 |
0.0330 USDT |
61.4500 |
0.0332 USDT |
0.0329 USDT |
0.0332 USDT |
0.0329 USDT |
| 2022-09-02 |
0.0332 USDT |
8,773.0000 |
0.0332 USDT |
0.0332 USDT |
0.0332 USDT |
0.0332 USDT |
| 2022-09-01 |
0.0332 USDT |
1,492.8200 |
0.0332 USDT |
0.0332 USDT |
0.0332 USDT |
0.0332 USDT |
| 2022-08-29 |
0.0333 USDT |
1,366.2900 |
0.0435 USDT |
0.0332 USDT |
0.0435 USDT |
0.0332 USDT |
| 2022-08-28 |
0.0435 USDT |
2.2000 |
0.0333 USDT |
0.0333 USDT |
0.0435 USDT |
0.0435 USDT |
| 2022-08-27 |
0.0358 USDT |
2.0000 |
0.0358 USDT |
0.0358 USDT |
0.0358 USDT |
0.0358 USDT |
| 2022-08-26 |
0.0413 USDT |
9.0100 |
0.0352 USDT |
0.0352 USDT |
0.0459 USDT |
0.0358 USDT |
| 2022-08-25 |
0.0353 USDT |
4,799.3500 |
0.0352 USDT |
0.0352 USDT |
0.0354 USDT |
0.0352 USDT |
| 2022-08-24 |
0.0357 USDT |
3,622.0000 |
0.0342 USDT |
0.0342 USDT |
0.0498 USDT |
0.0352 USDT |
| 2022-08-23 |
0.0347 USDT |
2,096.0100 |
0.0414 USDT |
0.0342 USDT |
0.0535 USDT |
0.0342 USDT |
| 2022-08-22 |
0.0415 USDT |
11,561.0300 |
0.0404 USDT |
0.0404 USDT |
0.0533 USDT |
0.0414 USDT |
| 2022-08-21 |
0.0402 USDT |
4,958.7800 |
0.0503 USDT |
0.0332 USDT |
0.0503 USDT |
0.0404 USDT |
| 2022-08-20 |
0.0503 USDT |
739.8000 |
0.0447 USDT |
0.0447 USDT |
0.0503 USDT |
0.0503 USDT |
| 2022-08-18 |
0.0456 USDT |
422.2100 |
0.0580 USDT |
0.0447 USDT |
0.0580 USDT |
0.0447 USDT |
| 2022-08-16 |
0.0580 USDT |
4,995.8600 |
0.0589 USDT |
0.0580 USDT |
0.0589 USDT |
0.0580 USDT |
| 2022-08-15 |
0.0589 USDT |
2.0000 |
0.0481 USDT |
0.0481 USDT |
0.0589 USDT |
0.0589 USDT |
| 2022-08-14 |
0.0481 USDT |
2,151.7600 |
0.0491 USDT |
0.0481 USDT |
0.0591 USDT |
0.0481 USDT |
| 2022-08-13 |
0.0492 USDT |
6,106.0200 |
0.0500 USDT |
0.0486 USDT |
0.0599 USDT |
0.0491 USDT |
| 2022-08-12 |
0.0501 USDT |
1,705.0000 |
0.0595 USDT |
0.0500 USDT |
0.0595 USDT |
0.0500 USDT |
| 2022-08-11 |
0.0477 USDT |
510.4600 |
0.0639 USDT |
0.0458 USDT |
0.0639 USDT |
0.0595 USDT |
| 2022-08-10 |
0.0442 USDT |
4,163.0400 |
0.0433 USDT |
0.0433 USDT |
0.0639 USDT |
0.0639 USDT |
| 2022-08-09 |
0.0433 USDT |
21.4200 |
0.0433 USDT |
0.0433 USDT |
0.0433 USDT |
0.0433 USDT |
| 2022-08-08 |
0.0431 USDT |
4.0200 |
0.0566 USDT |
0.0428 USDT |
0.0566 USDT |
0.0433 USDT |
| 2022-08-07 |
0.0548 USDT |
62.1100 |
0.0537 USDT |
0.0537 USDT |
0.0566 USDT |
0.0566 USDT |
| 2022-08-06 |
0.0597 USDT |
4,011.7400 |
0.0402 USDT |
0.0402 USDT |
0.0798 USDT |
0.0537 USDT |
| 2022-08-05 |
0.0472 USDT |
1,580.9000 |
0.0679 USDT |
0.0330 USDT |
0.0679 USDT |
0.0402 USDT |
| 2022-08-04 |
0.0351 USDT |
4,674.1500 |
0.0605 USDT |
0.0226 USDT |
0.0750 USDT |
0.0318 USDT |
| 2022-08-03 |
0.0654 USDT |
1,462.5200 |
0.0804 USDT |
0.0605 USDT |
0.0804 USDT |
0.0605 USDT |
| 2022-08-02 |
0.0687 USDT |
1,373.0000 |
0.0667 USDT |
0.0667 USDT |
0.0819 USDT |
0.0804 USDT |
| 2022-08-01 |
0.0702 USDT |
599.5700 |
0.0798 USDT |
0.0666 USDT |
0.0814 USDT |
0.0667 USDT |
| 2022-07-31 |
0.0723 USDT |
7,759.5500 |
0.0850 USDT |
0.0610 USDT |
0.0850 USDT |
0.0798 USDT |
| 2022-07-30 |
0.0734 USDT |
60,415.6700 |
0.0683 USDT |
0.0539 USDT |
0.0996 USDT |
0.0850 USDT |
| 2022-07-29 |
0.0808 USDT |
46,568.8000 |
0.0899 USDT |
0.0682 USDT |
0.1080 USDT |
0.0683 USDT |