Identifier on Bithumb Global: PTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-10 |
0.4932 USDT |
33,521.6200 |
0.4963 USDT |
0.4858 USDT |
0.5046 USDT |
0.4993 USDT |
| 2021-09-09 |
0.4909 USDT |
21,494.3700 |
0.5010 USDT |
0.4800 USDT |
0.5010 USDT |
0.4963 USDT |
| 2021-09-08 |
0.4960 USDT |
109,852.8000 |
0.4995 USDT |
0.4597 USDT |
0.5301 USDT |
0.5010 USDT |
| 2021-09-07 |
0.5015 USDT |
292,465.0600 |
0.4966 USDT |
0.4614 USDT |
0.5499 USDT |
0.4993 USDT |
| 2021-09-06 |
0.4958 USDT |
236,417.8200 |
0.4858 USDT |
0.4587 USDT |
0.5145 USDT |
0.4970 USDT |
| 2021-09-05 |
0.5264 USDT |
196,240.6992 |
0.5680 USDT |
0.4754 USDT |
0.6147 USDT |
0.4920 USDT |
| 2021-09-04 |
0.5747 USDT |
136,822.0900 |
0.5796 USDT |
0.5206 USDT |
0.6498 USDT |
0.5679 USDT |
| 2021-09-03 |
0.5863 USDT |
100,434.6100 |
0.5677 USDT |
0.5221 USDT |
0.7297 USDT |
0.5797 USDT |
| 2021-09-02 |
0.5580 USDT |
74,081.9208 |
0.5114 USDT |
0.4929 USDT |
0.7500 USDT |
0.5706 USDT |
| 2021-09-01 |
0.5218 USDT |
11,817.2600 |
0.4899 USDT |
0.4795 USDT |
0.5891 USDT |
0.5276 USDT |
| 2021-08-31 |
0.4899 USDT |
6,243.1100 |
0.4889 USDT |
0.4790 USDT |
0.4982 USDT |
0.4824 USDT |
| 2021-08-30 |
0.5287 USDT |
9,500.7200 |
0.5672 USDT |
0.4777 USDT |
0.6663 USDT |
0.4892 USDT |
| 2021-08-29 |
0.5981 USDT |
15,879.8700 |
0.5816 USDT |
0.5306 USDT |
0.6400 USDT |
0.5838 USDT |
| 2021-08-28 |
0.5735 USDT |
39,011.5200 |
0.5248 USDT |
0.4801 USDT |
0.7308 USDT |
0.5396 USDT |
| 2021-08-27 |
0.5258 USDT |
88,161.4800 |
0.5155 USDT |
0.4898 USDT |
0.6000 USDT |
0.5188 USDT |
| 2021-08-26 |
0.5109 USDT |
60,686.4100 |
0.5132 USDT |
0.4950 USDT |
0.5329 USDT |
0.5160 USDT |
| 2021-08-25 |
0.5025 USDT |
100,205.3900 |
0.5040 USDT |
0.4912 USDT |
0.5168 USDT |
0.4966 USDT |
| 2021-08-24 |
0.5045 USDT |
95,173.2800 |
0.5028 USDT |
0.4935 USDT |
0.5396 USDT |
0.5038 USDT |
| 2021-08-23 |
0.5076 USDT |
149,117.0600 |
0.5187 USDT |
0.5002 USDT |
0.5189 USDT |
0.5005 USDT |
| 2021-08-22 |
0.5107 USDT |
138,950.5400 |
0.5200 USDT |
0.4502 USDT |
0.5436 USDT |
0.5165 USDT |
| 2021-08-21 |
0.5053 USDT |
42,822.3300 |
0.5059 USDT |
0.4014 USDT |
0.5412 USDT |
0.5200 USDT |
| 2021-08-20 |
0.5186 USDT |
42,433.9900 |
0.5084 USDT |
0.4998 USDT |
0.5452 USDT |
0.5059 USDT |
| 2021-08-19 |
0.5461 USDT |
27,284.2800 |
0.5350 USDT |
0.5001 USDT |
0.6011 USDT |
0.5183 USDT |
| 2021-08-18 |
0.5803 USDT |
11,798.6500 |
0.6086 USDT |
0.5241 USDT |
0.6112 USDT |
0.5350 USDT |
| 2021-08-17 |
0.6185 USDT |
19,794.2200 |
0.6315 USDT |
0.5200 USDT |
0.6460 USDT |
0.5687 USDT |
| 2021-08-16 |
0.6325 USDT |
44,421.6100 |
0.6273 USDT |
0.6151 USDT |
0.6616 USDT |
0.6259 USDT |
| 2021-08-15 |
0.6661 USDT |
12,811.1600 |
0.7001 USDT |
0.6211 USDT |
0.7032 USDT |
0.6448 USDT |
| 2021-08-14 |
0.6842 USDT |
29,572.5579 |
0.5911 USDT |
0.5219 USDT |
0.8900 USDT |
0.7001 USDT |
| 2021-08-13 |
0.7489 USDT |
31,953.4400 |
1.0742 USDT |
0.4003 USDT |
1.1487 USDT |
0.5987 USDT |
| 2021-08-12 |
1.0859 USDT |
15,000.3100 |
1.1115 USDT |
1.0001 USDT |
1.1444 USDT |
1.0990 USDT |
| 2021-08-11 |
1.1096 USDT |
10,263.0600 |
1.0982 USDT |
1.0197 USDT |
1.1720 USDT |
1.0692 USDT |
| 2021-08-10 |
1.1276 USDT |
14,950.5500 |
1.1013 USDT |
1.0000 USDT |
1.1898 USDT |
1.1442 USDT |
| 2021-08-09 |
1.1326 USDT |
12,268.6700 |
1.1366 USDT |
1.0600 USDT |
1.2009 USDT |
1.1782 USDT |
| 2021-08-08 |
1.1734 USDT |
16,903.1223 |
1.1467 USDT |
1.0403 USDT |
1.2500 USDT |
1.1015 USDT |
| 2021-08-07 |
1.0988 USDT |
15,410.8175 |
1.0967 USDT |
1.0778 USDT |
1.1800 USDT |
1.1551 USDT |
| 2021-08-06 |
1.0892 USDT |
13,393.5400 |
1.0932 USDT |
1.0765 USDT |
1.1171 USDT |
1.1056 USDT |
| 2021-08-05 |
1.1036 USDT |
12,191.8000 |
1.1125 USDT |
1.0788 USDT |
1.1265 USDT |
1.1000 USDT |
| 2021-08-04 |
1.1331 USDT |
22,543.3606 |
1.1130 USDT |
1.0800 USDT |
1.2899 USDT |
1.1114 USDT |
| 2021-08-03 |
1.1124 USDT |
12,071.4000 |
1.1158 USDT |
1.0969 USDT |
1.1539 USDT |
1.1077 USDT |
| 2021-08-02 |
1.1236 USDT |
19,683.5031 |
1.1016 USDT |
1.0925 USDT |
1.1899 USDT |
1.1035 USDT |
| 2021-08-01 |
1.1121 USDT |
18,232.7685 |
1.1879 USDT |
1.0609 USDT |
1.2765 USDT |
1.0955 USDT |
| 2021-07-31 |
1.0188 USDT |
13,685.0335 |
1.0217 USDT |
0.9902 USDT |
1.1879 USDT |
1.1879 USDT |
| 2021-07-30 |
1.0141 USDT |
16,530.0546 |
0.9319 USDT |
0.9301 USDT |
1.2999 USDT |
1.0224 USDT |
| 2021-07-29 |
0.9817 USDT |
17,522.7944 |
0.8972 USDT |
0.7212 USDT |
1.3300 USDT |
0.9308 USDT |
| 2021-07-28 |
0.8985 USDT |
20,317.1500 |
0.9093 USDT |
0.8805 USDT |
0.9294 USDT |
0.8939 USDT |
| 2021-07-27 |
0.9121 USDT |
19,644.3700 |
0.9329 USDT |
0.8910 USDT |
0.9890 USDT |
0.9184 USDT |
| 2021-07-26 |
1.1064 USDT |
50,715.4321 |
1.2298 USDT |
0.7029 USDT |
1.3520 USDT |
0.9279 USDT |
| 2021-07-25 |
1.2024 USDT |
80,681.2052 |
1.2049 USDT |
1.1861 USDT |
1.2490 USDT |
1.2164 USDT |
| 2021-07-24 |
1.1870 USDT |
84,823.2000 |
1.1694 USDT |
1.1500 USDT |
1.2084 USDT |
1.2029 USDT |
| 2021-07-23 |
1.1143 USDT |
87,763.2488 |
1.1101 USDT |
1.0667 USDT |
1.1740 USDT |
1.1667 USDT |