Identifier on Bithumb Global: PTR-USDT
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-04-15 |
0.4100 USDT |
1,020,735.0600 |
0.4104 USDT |
0.4010 USDT |
0.4105 USDT |
0.4103 USDT |
2022-04-14 |
0.4103 USDT |
944,015.8100 |
0.4105 USDT |
0.4051 USDT |
0.4105 USDT |
0.4104 USDT |
2022-04-13 |
0.4102 USDT |
1,141,784.5000 |
0.4105 USDT |
0.4003 USDT |
0.4105 USDT |
0.4104 USDT |
2022-04-12 |
0.4104 USDT |
1,049,884.7300 |
0.4105 USDT |
0.4032 USDT |
0.4106 USDT |
0.4105 USDT |
2022-04-11 |
0.4104 USDT |
901,139.3300 |
0.4105 USDT |
0.4044 USDT |
0.4105 USDT |
0.4104 USDT |
2022-04-10 |
0.4105 USDT |
878,144.0000 |
0.4105 USDT |
0.4095 USDT |
0.4105 USDT |
0.4105 USDT |
2022-04-09 |
0.4105 USDT |
492,972.7000 |
0.3022 USDT |
0.3022 USDT |
0.4105 USDT |
0.4105 USDT |
2022-04-08 |
0.4112 USDT |
905,721.0100 |
0.4142 USDT |
0.3707 USDT |
0.4162 USDT |
0.4105 USDT |
2022-04-07 |
0.4125 USDT |
248,929.5500 |
0.4086 USDT |
0.1216 USDT |
0.4162 USDT |
0.4149 USDT |
2022-04-06 |
0.4139 USDT |
544,995.8400 |
0.4151 USDT |
0.4086 USDT |
0.4162 USDT |
0.4086 USDT |
2022-04-05 |
0.4148 USDT |
968,255.5400 |
0.4168 USDT |
0.4130 USDT |
0.4176 USDT |
0.4152 USDT |
2022-04-04 |
0.4160 USDT |
1,254,726.0200 |
0.4140 USDT |
0.4133 USDT |
0.4202 USDT |
0.4173 USDT |
2022-04-03 |
0.4144 USDT |
880,108.4900 |
0.4149 USDT |
0.4135 USDT |
0.4151 USDT |
0.4139 USDT |
2022-04-02 |
0.4151 USDT |
1,031,245.3200 |
0.4171 USDT |
0.4137 USDT |
0.4172 USDT |
0.4150 USDT |
2022-04-01 |
0.4162 USDT |
1,098,635.7497 |
0.4156 USDT |
0.4145 USDT |
0.4258 USDT |
0.4171 USDT |
2022-03-31 |
0.4171 USDT |
1,130,542.4231 |
0.4155 USDT |
0.4140 USDT |
0.4198 USDT |
0.4149 USDT |
2022-03-30 |
0.4200 USDT |
626,398.2500 |
0.4153 USDT |
0.4138 USDT |
0.4284 USDT |
0.4155 USDT |
2022-03-29 |
0.4223 USDT |
1,107,456.5100 |
0.4193 USDT |
0.4136 USDT |
0.4299 USDT |
0.4155 USDT |
2022-03-28 |
0.4178 USDT |
1,122,160.3708 |
0.4187 USDT |
0.4149 USDT |
0.4224 USDT |
0.4178 USDT |
2022-03-27 |
0.4219 USDT |
1,182,178.5400 |
0.4296 USDT |
0.4171 USDT |
0.4305 USDT |
0.4187 USDT |
2022-03-26 |
0.4198 USDT |
909,268.5600 |
0.4247 USDT |
0.4150 USDT |
0.4305 USDT |
0.4301 USDT |
2022-03-25 |
0.4228 USDT |
1,132,849.1300 |
0.4171 USDT |
0.4149 USDT |
0.4280 USDT |
0.4266 USDT |
2022-03-24 |
0.4222 USDT |
1,020,383.6900 |
0.4249 USDT |
0.4150 USDT |
0.4317 USDT |
0.4171 USDT |
2022-03-23 |
0.4205 USDT |
1,094,007.9764 |
0.4248 USDT |
0.4150 USDT |
0.4250 USDT |
0.4238 USDT |
2022-03-22 |
0.4212 USDT |
1,251,376.0700 |
0.4166 USDT |
0.4142 USDT |
0.4249 USDT |
0.4248 USDT |
2022-03-21 |
0.4171 USDT |
1,348,634.9700 |
0.4195 USDT |
0.4150 USDT |
0.4199 USDT |
0.4166 USDT |
2022-03-20 |
0.4190 USDT |
827,174.4000 |
0.4195 USDT |
0.4158 USDT |
0.4196 USDT |
0.4196 USDT |
2022-03-19 |
0.4211 USDT |
1,079,870.9000 |
0.4154 USDT |
0.4150 USDT |
0.4254 USDT |
0.4192 USDT |
2022-03-18 |
0.4156 USDT |
355,030.4700 |
0.4182 USDT |
0.4150 USDT |
0.4199 USDT |
0.4155 USDT |
2022-03-17 |
0.4195 USDT |
471,054.3000 |
0.4195 USDT |
0.4151 USDT |
0.4249 USDT |
0.4190 USDT |
2022-03-16 |
0.4338 USDT |
383,062.1123 |
0.2500 USDT |
0.2500 USDT |
0.4698 USDT |
0.4196 USDT |
2022-03-14 |
0.2501 USDT |
22.9400 |
0.2500 USDT |
0.2500 USDT |
0.2501 USDT |
0.2500 USDT |
2022-03-08 |
0.2241 USDT |
904.8100 |
0.2029 USDT |
0.1989 USDT |
0.2794 USDT |
0.2500 USDT |
2022-03-05 |
0.2029 USDT |
3.0000 |
0.1509 USDT |
0.1509 USDT |
0.2029 USDT |
0.2029 USDT |
2022-03-04 |
0.1509 USDT |
7.0900 |
0.2484 USDT |
0.1509 USDT |
0.2484 USDT |
0.1509 USDT |
2022-02-18 |
0.1786 USDT |
32.8000 |
0.2509 USDT |
0.1508 USDT |
0.2509 USDT |
0.2484 USDT |
2022-02-15 |
0.2509 USDT |
29.8300 |
0.2509 USDT |
0.2509 USDT |
0.2509 USDT |
0.2509 USDT |
2022-02-14 |
0.2509 USDT |
2.0000 |
0.1781 USDT |
0.1781 USDT |
0.2509 USDT |
0.2509 USDT |
2022-02-13 |
0.1781 USDT |
3.8000 |
0.1780 USDT |
0.1780 USDT |
0.1781 USDT |
0.1781 USDT |
2022-02-12 |
0.1780 USDT |
55.9400 |
0.3022 USDT |
0.1780 USDT |
0.3022 USDT |
0.1780 USDT |
2022-01-31 |
0.3022 USDT |
7.0000 |
0.1721 USDT |
0.1721 USDT |
0.3022 USDT |
0.3022 USDT |
2022-01-30 |
0.1970 USDT |
1,529.8600 |
0.3020 USDT |
0.1721 USDT |
0.3020 USDT |
0.1721 USDT |
2022-01-28 |
0.2656 USDT |
5.3800 |
0.3024 USDT |
0.2135 USDT |
0.3024 USDT |
0.3020 USDT |
2022-01-26 |
0.2998 USDT |
184.0000 |
0.2341 USDT |
0.2341 USDT |
0.3024 USDT |
0.3024 USDT |
2022-01-22 |
0.2341 USDT |
53.9700 |
0.3050 USDT |
0.2341 USDT |
0.3050 USDT |
0.2341 USDT |
2022-01-20 |
0.3050 USDT |
2.0000 |
0.2999 USDT |
0.2999 USDT |
0.3050 USDT |
0.3050 USDT |
2022-01-18 |
0.2999 USDT |
2.0000 |
0.2501 USDT |
0.2501 USDT |
0.2999 USDT |
0.2999 USDT |
2022-01-17 |
0.2501 USDT |
20.0000 |
0.3050 USDT |
0.2501 USDT |
0.3050 USDT |
0.2501 USDT |
2022-01-16 |
0.2897 USDT |
329.0000 |
0.3055 USDT |
0.2341 USDT |
0.3055 USDT |
0.3050 USDT |
2022-01-14 |
0.3083 USDT |
77.2900 |
0.3370 USDT |
0.3051 USDT |
0.3370 USDT |
0.3055 USDT |