Identifier on Bithumb Global: PTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-06 |
0.2965 USDT |
21,121.9100 |
0.2028 USDT |
0.2024 USDT |
0.4000 USDT |
0.2640 USDT |
| 2022-06-05 |
0.2508 USDT |
187,312.9720 |
0.3494 USDT |
0.1756 USDT |
0.4100 USDT |
0.2050 USDT |
| 2022-06-04 |
0.2137 USDT |
312,221.2600 |
0.2047 USDT |
0.1707 USDT |
0.3890 USDT |
0.1794 USDT |
| 2022-06-03 |
0.2013 USDT |
216,679.2600 |
0.2207 USDT |
0.1700 USDT |
0.2223 USDT |
0.2219 USDT |
| 2022-06-02 |
0.2103 USDT |
266,561.2000 |
0.2180 USDT |
0.1700 USDT |
0.2249 USDT |
0.2157 USDT |
| 2022-06-01 |
0.2152 USDT |
197,403.0000 |
0.2189 USDT |
0.2021 USDT |
0.2299 USDT |
0.2065 USDT |
| 2022-05-31 |
0.2249 USDT |
226,655.9100 |
0.2368 USDT |
0.2104 USDT |
0.2553 USDT |
0.2147 USDT |
| 2022-05-30 |
0.2302 USDT |
300,785.0500 |
0.2241 USDT |
0.2134 USDT |
0.2713 USDT |
0.2388 USDT |
| 2022-05-29 |
0.2280 USDT |
147,737.4400 |
0.2385 USDT |
0.2154 USDT |
0.2441 USDT |
0.2361 USDT |
| 2022-05-28 |
0.2419 USDT |
218,081.3200 |
0.2318 USDT |
0.2155 USDT |
0.2720 USDT |
0.2238 USDT |
| 2022-05-27 |
0.2561 USDT |
204,613.8600 |
0.2462 USDT |
0.2250 USDT |
0.2894 USDT |
0.2590 USDT |
| 2022-05-26 |
0.2608 USDT |
283,956.1000 |
0.2543 USDT |
0.2329 USDT |
0.2986 USDT |
0.2336 USDT |
| 2022-05-25 |
0.2862 USDT |
173,195.7400 |
0.3198 USDT |
0.2349 USDT |
0.3350 USDT |
0.2612 USDT |
| 2022-05-24 |
0.3238 USDT |
139,937.3900 |
0.2321 USDT |
0.2154 USDT |
0.3550 USDT |
0.3374 USDT |
| 2022-05-22 |
0.2342 USDT |
239.0000 |
0.3940 USDT |
0.2321 USDT |
0.3940 USDT |
0.2321 USDT |
| 2022-05-21 |
0.2520 USDT |
165.0000 |
0.2600 USDT |
0.2329 USDT |
0.3940 USDT |
0.3940 USDT |
| 2022-05-20 |
0.2965 USDT |
151.4400 |
0.4022 USDT |
0.2600 USDT |
0.4022 USDT |
0.2600 USDT |
| 2022-05-19 |
0.4020 USDT |
40.0000 |
0.2502 USDT |
0.2502 USDT |
0.4022 USDT |
0.4022 USDT |
| 2022-05-18 |
0.2700 USDT |
146.0000 |
0.4022 USDT |
0.2502 USDT |
0.4022 USDT |
0.2502 USDT |
| 2022-05-17 |
0.2950 USDT |
1,153.0000 |
0.2324 USDT |
0.2324 USDT |
0.4022 USDT |
0.4022 USDT |
| 2022-05-16 |
0.2406 USDT |
76.7800 |
0.2423 USDT |
0.2324 USDT |
0.2423 USDT |
0.2324 USDT |
| 2022-05-15 |
0.2430 USDT |
42.0000 |
0.2423 USDT |
0.2423 USDT |
0.2430 USDT |
0.2423 USDT |
| 2022-05-14 |
0.2713 USDT |
1,409.4800 |
0.2160 USDT |
0.2160 USDT |
0.2724 USDT |
0.2423 USDT |
| 2022-05-13 |
0.2809 USDT |
318.1500 |
0.3725 USDT |
0.2160 USDT |
0.3725 USDT |
0.2160 USDT |
| 2022-05-12 |
0.3816 USDT |
59.4100 |
0.4021 USDT |
0.3725 USDT |
0.4021 USDT |
0.3725 USDT |
| 2022-05-11 |
0.3466 USDT |
50.5900 |
0.3725 USDT |
0.3325 USDT |
0.4021 USDT |
0.4021 USDT |
| 2022-05-10 |
0.3725 USDT |
8.0000 |
0.3820 USDT |
0.3725 USDT |
0.3820 USDT |
0.3725 USDT |
| 2022-05-09 |
0.3947 USDT |
69.0000 |
0.3782 USDT |
0.3725 USDT |
0.4022 USDT |
0.3820 USDT |
| 2022-05-08 |
0.3846 USDT |
10.0000 |
0.3862 USDT |
0.3782 USDT |
0.3862 USDT |
0.3782 USDT |
| 2022-05-07 |
0.3992 USDT |
17.0000 |
0.3782 USDT |
0.3782 USDT |
0.4052 USDT |
0.3862 USDT |
| 2022-05-06 |
0.3886 USDT |
55.0000 |
0.4026 USDT |
0.3725 USDT |
0.4052 USDT |
0.3782 USDT |
| 2022-05-05 |
0.3726 USDT |
105.9600 |
0.3425 USDT |
0.3425 USDT |
0.4026 USDT |
0.4026 USDT |
| 2022-05-03 |
0.3482 USDT |
28.0000 |
0.3567 USDT |
0.3425 USDT |
0.3567 USDT |
0.3425 USDT |
| 2022-05-02 |
0.3668 USDT |
35.0000 |
0.3820 USDT |
0.3567 USDT |
0.3820 USDT |
0.3567 USDT |
| 2022-05-01 |
0.3701 USDT |
48.0000 |
0.3826 USDT |
0.3485 USDT |
0.3987 USDT |
0.3820 USDT |
| 2022-04-30 |
0.3785 USDT |
101.0000 |
0.3774 USDT |
0.3574 USDT |
0.4025 USDT |
0.3826 USDT |
| 2022-04-29 |
0.3782 USDT |
105.0000 |
0.3726 USDT |
0.3425 USDT |
0.4104 USDT |
0.3774 USDT |
| 2022-04-28 |
0.4003 USDT |
392.0000 |
0.2724 USDT |
0.2724 USDT |
0.4154 USDT |
0.3726 USDT |
| 2022-04-27 |
0.2727 USDT |
75.0000 |
0.3920 USDT |
0.2724 USDT |
0.3920 USDT |
0.2724 USDT |
| 2022-04-26 |
0.3984 USDT |
143.9000 |
0.4047 USDT |
0.3920 USDT |
0.4047 USDT |
0.3920 USDT |
| 2022-04-25 |
0.4087 USDT |
149.0000 |
0.4125 USDT |
0.4047 USDT |
0.4125 USDT |
0.4047 USDT |
| 2022-04-24 |
0.4148 USDT |
89,871.6800 |
0.4165 USDT |
0.4095 USDT |
0.4178 USDT |
0.4147 USDT |
| 2022-04-23 |
0.4159 USDT |
442,297.5200 |
0.4163 USDT |
0.4136 USDT |
0.4201 USDT |
0.4181 USDT |
| 2022-04-22 |
0.4161 USDT |
1,155,812.4000 |
0.4192 USDT |
0.4121 USDT |
0.4195 USDT |
0.4159 USDT |
| 2022-04-21 |
0.4184 USDT |
1,376,911.8000 |
0.4177 USDT |
0.4111 USDT |
0.4211 USDT |
0.4200 USDT |
| 2022-04-20 |
0.4110 USDT |
1,026,624.1400 |
0.4104 USDT |
0.4029 USDT |
0.4195 USDT |
0.4178 USDT |
| 2022-04-19 |
0.4101 USDT |
644,425.6300 |
0.4048 USDT |
0.4020 USDT |
0.4105 USDT |
0.4104 USDT |
| 2022-04-18 |
0.4102 USDT |
892,876.7000 |
0.4104 USDT |
0.3995 USDT |
0.4105 USDT |
0.4104 USDT |
| 2022-04-17 |
0.4101 USDT |
838,641.9200 |
0.4104 USDT |
0.3999 USDT |
0.4104 USDT |
0.4103 USDT |
| 2022-04-16 |
0.4102 USDT |
1,296,434.6000 |
0.4103 USDT |
0.4006 USDT |
0.4105 USDT |
0.4104 USDT |