Identifier on Bithumb Global: PTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-12 |
0.2456 USDT |
3,036.8000 |
0.3454 USDT |
0.1665 USDT |
0.3454 USDT |
0.3370 USDT |
| 2022-01-11 |
0.2435 USDT |
728.4100 |
0.3478 USDT |
0.1655 USDT |
0.3478 USDT |
0.3454 USDT |
| 2022-01-10 |
0.2545 USDT |
338.0400 |
0.3532 USDT |
0.2412 USDT |
0.3532 USDT |
0.3478 USDT |
| 2022-01-09 |
0.2509 USDT |
87.0000 |
0.2620 USDT |
0.2420 USDT |
0.3532 USDT |
0.3532 USDT |
| 2022-01-08 |
0.2620 USDT |
2.1000 |
0.3530 USDT |
0.2620 USDT |
0.3530 USDT |
0.2620 USDT |
| 2022-01-06 |
0.2863 USDT |
12.2100 |
0.3530 USDT |
0.2400 USDT |
0.3530 USDT |
0.3530 USDT |
| 2022-01-05 |
0.3530 USDT |
3.0000 |
0.3532 USDT |
0.3530 USDT |
0.3532 USDT |
0.3530 USDT |
| 2022-01-04 |
0.3205 USDT |
8.0000 |
0.3499 USDT |
0.2350 USDT |
0.3532 USDT |
0.3532 USDT |
| 2022-01-03 |
0.3154 USDT |
14.0000 |
0.3531 USDT |
0.2350 USDT |
0.3531 USDT |
0.3499 USDT |
| 2022-01-02 |
0.2944 USDT |
73.2300 |
0.2012 USDT |
0.2012 USDT |
0.3531 USDT |
0.3531 USDT |
| 2022-01-01 |
0.2478 USDT |
24.2300 |
0.3330 USDT |
0.1746 USDT |
0.3330 USDT |
0.2012 USDT |
| 2021-12-29 |
0.3357 USDT |
36.0000 |
0.1507 USDT |
0.1507 USDT |
0.3399 USDT |
0.3330 USDT |
| 2021-12-28 |
0.1583 USDT |
248.0600 |
0.3490 USDT |
0.1507 USDT |
0.3490 USDT |
0.1507 USDT |
| 2021-12-27 |
0.3590 USDT |
16,359.9977 |
0.3701 USDT |
0.1201 USDT |
0.3778 USDT |
0.3490 USDT |
| 2021-12-26 |
0.3668 USDT |
60,519.6000 |
0.3613 USDT |
0.3606 USDT |
0.3730 USDT |
0.3685 USDT |
| 2021-12-25 |
0.3695 USDT |
53,573.4000 |
0.3778 USDT |
0.3591 USDT |
0.3778 USDT |
0.3721 USDT |
| 2021-12-23 |
0.3778 USDT |
13.2300 |
0.3625 USDT |
0.3625 USDT |
0.3778 USDT |
0.3778 USDT |
| 2021-12-22 |
0.4042 USDT |
15,687.4300 |
0.3971 USDT |
0.3625 USDT |
0.4524 USDT |
0.3625 USDT |
| 2021-12-21 |
0.3975 USDT |
54,985.6000 |
0.3907 USDT |
0.3907 USDT |
0.4336 USDT |
0.3994 USDT |
| 2021-12-20 |
0.4025 USDT |
60.3500 |
0.4113 USDT |
0.3907 USDT |
0.4113 USDT |
0.3907 USDT |
| 2021-12-17 |
0.3987 USDT |
9,144.8700 |
0.3808 USDT |
0.3800 USDT |
0.4404 USDT |
0.4113 USDT |
| 2021-12-16 |
0.3880 USDT |
35,967.9000 |
0.3908 USDT |
0.3795 USDT |
0.3967 USDT |
0.3808 USDT |
| 2021-12-15 |
0.3886 USDT |
60,025.3900 |
0.3918 USDT |
0.3498 USDT |
0.3968 USDT |
0.3866 USDT |
| 2021-12-14 |
0.3865 USDT |
59,705.6700 |
0.3841 USDT |
0.3498 USDT |
0.3963 USDT |
0.3864 USDT |
| 2021-12-13 |
0.3882 USDT |
40,374.8000 |
0.2253 USDT |
0.2253 USDT |
0.3998 USDT |
0.3882 USDT |
| 2021-12-11 |
0.2472 USDT |
147.6700 |
0.2701 USDT |
0.2253 USDT |
0.2701 USDT |
0.2253 USDT |
| 2021-12-10 |
0.2701 USDT |
19.4100 |
0.2693 USDT |
0.2693 USDT |
0.2701 USDT |
0.2701 USDT |
| 2021-12-04 |
0.2778 USDT |
218.3300 |
0.3000 USDT |
0.2677 USDT |
0.3000 USDT |
0.2693 USDT |
| 2021-12-03 |
0.3000 USDT |
5.2800 |
0.4000 USDT |
0.3000 USDT |
0.4000 USDT |
0.3000 USDT |
| 2021-11-26 |
0.4000 USDT |
90.8000 |
0.3000 USDT |
0.3000 USDT |
0.4000 USDT |
0.4000 USDT |
| 2021-11-25 |
0.3994 USDT |
18,075.0000 |
0.4103 USDT |
0.3000 USDT |
0.4103 USDT |
0.3000 USDT |
| 2021-11-23 |
0.4189 USDT |
56.5000 |
0.4283 USDT |
0.4103 USDT |
0.4283 USDT |
0.4103 USDT |
| 2021-11-22 |
0.4291 USDT |
107.0100 |
0.4290 USDT |
0.4283 USDT |
0.4305 USDT |
0.4283 USDT |
| 2021-11-19 |
0.4463 USDT |
16,570.7100 |
0.4464 USDT |
0.4290 USDT |
0.4466 USDT |
0.4290 USDT |
| 2021-11-18 |
0.4471 USDT |
25,749.0000 |
0.4476 USDT |
0.4461 USDT |
0.4505 USDT |
0.4464 USDT |
| 2021-11-17 |
0.4507 USDT |
45,283.8700 |
0.4515 USDT |
0.4460 USDT |
0.4523 USDT |
0.4503 USDT |
| 2021-11-16 |
0.4623 USDT |
57,422.2200 |
0.4736 USDT |
0.2525 USDT |
0.4736 USDT |
0.4512 USDT |
| 2021-11-15 |
0.4735 USDT |
39,945.1000 |
0.4736 USDT |
0.4735 USDT |
0.4736 USDT |
0.4735 USDT |
| 2021-11-14 |
0.4736 USDT |
40,685.6000 |
0.4736 USDT |
0.4735 USDT |
0.4736 USDT |
0.4735 USDT |
| 2021-11-13 |
0.4757 USDT |
56,328.1800 |
0.4765 USDT |
0.4735 USDT |
0.4784 USDT |
0.4735 USDT |
| 2021-11-12 |
0.4823 USDT |
50,656.6000 |
0.4827 USDT |
0.4751 USDT |
0.4828 USDT |
0.4797 USDT |
| 2021-11-11 |
0.4826 USDT |
58,936.7000 |
0.4823 USDT |
0.4820 USDT |
0.4834 USDT |
0.4822 USDT |
| 2021-11-10 |
0.4828 USDT |
24,032.6700 |
0.4836 USDT |
0.4821 USDT |
0.4836 USDT |
0.4821 USDT |
| 2021-11-09 |
0.4902 USDT |
2,473.4700 |
0.4903 USDT |
0.4836 USDT |
0.4903 USDT |
0.4836 USDT |
| 2021-11-08 |
0.4902 USDT |
5,481.4634 |
0.3677 USDT |
0.3677 USDT |
0.4909 USDT |
0.4902 USDT |
| 2021-11-06 |
0.3762 USDT |
56.9100 |
0.4908 USDT |
0.3677 USDT |
0.4908 USDT |
0.3677 USDT |
| 2021-11-05 |
0.4908 USDT |
2.0100 |
0.4273 USDT |
0.4273 USDT |
0.4908 USDT |
0.4908 USDT |
| 2021-11-04 |
0.4893 USDT |
2,755.8500 |
0.4900 USDT |
0.4273 USDT |
0.4902 USDT |
0.4273 USDT |
| 2021-11-03 |
0.4900 USDT |
4,018.5100 |
0.4910 USDT |
0.4511 USDT |
0.4910 USDT |
0.4899 USDT |
| 2021-11-02 |
0.4945 USDT |
10,304.6000 |
0.4946 USDT |
0.4613 USDT |
0.4965 USDT |
0.4910 USDT |