Identifier on Bithumb Global: PTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-01 |
0.4957 USDT |
18,939.1600 |
0.4964 USDT |
0.3864 USDT |
0.4983 USDT |
0.4957 USDT |
| 2021-10-31 |
0.4993 USDT |
14,771.8900 |
0.4966 USDT |
0.4848 USDT |
0.5100 USDT |
0.4973 USDT |
| 2021-10-30 |
0.5062 USDT |
17,539.6800 |
0.4855 USDT |
0.4830 USDT |
0.5099 USDT |
0.4966 USDT |
| 2021-10-29 |
0.3692 USDT |
18,291.4800 |
0.2088 USDT |
0.1796 USDT |
0.5191 USDT |
0.4898 USDT |
| 2021-10-28 |
0.1795 USDT |
3,691.4800 |
0.2180 USDT |
0.1300 USDT |
0.2250 USDT |
0.2088 USDT |
| 2021-10-27 |
0.2279 USDT |
14,310.3500 |
0.2593 USDT |
0.2053 USDT |
0.2593 USDT |
0.2180 USDT |
| 2021-10-26 |
0.2657 USDT |
7,258.1500 |
0.2611 USDT |
0.2066 USDT |
0.2970 USDT |
0.2593 USDT |
| 2021-10-25 |
0.2638 USDT |
7,337.7500 |
0.2005 USDT |
0.2005 USDT |
0.2978 USDT |
0.2611 USDT |
| 2021-10-24 |
0.2005 USDT |
23.5800 |
0.2898 USDT |
0.2005 USDT |
0.2898 USDT |
0.2005 USDT |
| 2021-10-23 |
0.2903 USDT |
477.4300 |
0.1652 USDT |
0.1652 USDT |
0.2993 USDT |
0.2898 USDT |
| 2021-10-22 |
0.2403 USDT |
2,327.0085 |
0.3077 USDT |
0.1112 USDT |
0.3077 USDT |
0.1652 USDT |
| 2021-10-21 |
0.3029 USDT |
1,733.4500 |
0.3010 USDT |
0.2988 USDT |
0.3077 USDT |
0.3077 USDT |
| 2021-10-20 |
0.3044 USDT |
29,717.0700 |
0.3058 USDT |
0.2931 USDT |
0.3104 USDT |
0.3041 USDT |
| 2021-10-19 |
0.3095 USDT |
37,390.5500 |
0.3296 USDT |
0.2910 USDT |
0.3983 USDT |
0.3059 USDT |
| 2021-10-18 |
0.3382 USDT |
251,148.2198 |
0.3626 USDT |
0.2501 USDT |
0.4930 USDT |
0.3008 USDT |
| 2021-10-17 |
0.3529 USDT |
94,231.0301 |
0.2045 USDT |
0.2045 USDT |
0.4963 USDT |
0.3626 USDT |
| 2021-10-15 |
0.2620 USDT |
1,835.2100 |
0.3263 USDT |
0.2045 USDT |
0.3264 USDT |
0.2045 USDT |
| 2021-10-14 |
0.3263 USDT |
70.4100 |
0.3263 USDT |
0.3263 USDT |
0.3263 USDT |
0.3263 USDT |
| 2021-10-13 |
0.3266 USDT |
193.5200 |
0.3264 USDT |
0.3263 USDT |
0.3300 USDT |
0.3263 USDT |
| 2021-10-11 |
0.3264 USDT |
74.1200 |
0.3264 USDT |
0.3264 USDT |
0.3264 USDT |
0.3264 USDT |
| 2021-10-10 |
0.3264 USDT |
193.6600 |
0.3264 USDT |
0.3264 USDT |
0.3264 USDT |
0.3264 USDT |
| 2021-10-09 |
0.3264 USDT |
11.9800 |
0.3264 USDT |
0.3264 USDT |
0.3264 USDT |
0.3264 USDT |
| 2021-10-08 |
0.3882 USDT |
757.4000 |
0.3996 USDT |
0.3260 USDT |
0.3996 USDT |
0.3264 USDT |
| 2021-10-07 |
0.3276 USDT |
86.5500 |
0.3963 USDT |
0.3253 USDT |
0.3996 USDT |
0.3996 USDT |
| 2021-10-06 |
0.3891 USDT |
174.3600 |
0.4071 USDT |
0.3663 USDT |
0.4071 USDT |
0.3963 USDT |
| 2021-10-05 |
0.4139 USDT |
18,052.7500 |
0.4254 USDT |
0.2850 USDT |
0.4579 USDT |
0.4087 USDT |
| 2021-10-04 |
0.4254 USDT |
6,668.8900 |
0.4409 USDT |
0.4242 USDT |
0.4409 USDT |
0.4254 USDT |
| 2021-10-03 |
0.4425 USDT |
32,356.3900 |
0.4157 USDT |
0.4100 USDT |
0.4838 USDT |
0.4409 USDT |
| 2021-10-02 |
0.4350 USDT |
42,526.1300 |
0.4389 USDT |
0.3959 USDT |
0.4701 USDT |
0.4169 USDT |
| 2021-10-01 |
0.4148 USDT |
19,610.3533 |
0.4306 USDT |
0.2749 USDT |
0.4999 USDT |
0.4294 USDT |
| 2021-09-30 |
0.3296 USDT |
46,387.1300 |
0.3432 USDT |
0.2502 USDT |
0.3614 USDT |
0.2735 USDT |
| 2021-09-29 |
0.3369 USDT |
61,280.9700 |
0.3196 USDT |
0.3174 USDT |
0.3476 USDT |
0.3458 USDT |
| 2021-09-28 |
0.3280 USDT |
35,443.9600 |
0.3222 USDT |
0.3104 USDT |
0.4997 USDT |
0.3199 USDT |
| 2021-09-27 |
0.3304 USDT |
31,155.0700 |
0.3402 USDT |
0.3101 USDT |
0.4541 USDT |
0.3222 USDT |
| 2021-09-26 |
0.3202 USDT |
50,207.7800 |
0.3107 USDT |
0.3100 USDT |
0.3466 USDT |
0.3398 USDT |
| 2021-09-25 |
0.3424 USDT |
39,147.4300 |
0.3798 USDT |
0.3100 USDT |
0.3999 USDT |
0.3108 USDT |
| 2021-09-24 |
0.3781 USDT |
27,494.2200 |
0.4115 USDT |
0.3301 USDT |
0.4211 USDT |
0.3802 USDT |
| 2021-09-23 |
0.4151 USDT |
14,826.8500 |
0.3842 USDT |
0.3841 USDT |
0.4600 USDT |
0.4115 USDT |
| 2021-09-22 |
0.3863 USDT |
30,811.3200 |
0.4334 USDT |
0.3793 USDT |
0.4334 USDT |
0.3842 USDT |
| 2021-09-21 |
0.4586 USDT |
6,588.1900 |
0.3801 USDT |
0.3793 USDT |
0.4699 USDT |
0.4334 USDT |
| 2021-09-20 |
0.4304 USDT |
45,936.1600 |
0.4414 USDT |
0.3803 USDT |
0.4711 USDT |
0.3993 USDT |
| 2021-09-19 |
0.4338 USDT |
39,958.9400 |
0.4098 USDT |
0.3734 USDT |
0.4747 USDT |
0.4396 USDT |
| 2021-09-18 |
0.4236 USDT |
42,463.8600 |
0.4637 USDT |
0.3905 USDT |
0.4685 USDT |
0.4167 USDT |
| 2021-09-17 |
0.4006 USDT |
41,015.7700 |
0.4511 USDT |
0.3694 USDT |
0.4637 USDT |
0.4637 USDT |
| 2021-09-16 |
0.4575 USDT |
11,930.0400 |
0.4529 USDT |
0.4500 USDT |
0.4656 USDT |
0.4560 USDT |
| 2021-09-15 |
0.4740 USDT |
12,370.9000 |
0.4853 USDT |
0.4500 USDT |
0.4855 USDT |
0.4508 USDT |
| 2021-09-14 |
0.5021 USDT |
32,279.7674 |
0.4081 USDT |
0.4081 USDT |
0.6200 USDT |
0.4837 USDT |
| 2021-09-13 |
0.4157 USDT |
46,546.1500 |
0.4582 USDT |
0.3905 USDT |
0.4582 USDT |
0.4081 USDT |
| 2021-09-12 |
0.4783 USDT |
27,135.7600 |
0.4796 USDT |
0.4578 USDT |
0.4848 USDT |
0.4582 USDT |
| 2021-09-11 |
0.4889 USDT |
31,226.3600 |
0.4858 USDT |
0.4796 USDT |
0.4990 USDT |
0.4796 USDT |