Identifier on Bithumb Global: PTR-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-22 |
1.1386 USDT |
71,437.1100 |
1.1090 USDT |
1.0970 USDT |
1.1950 USDT |
1.1136 USDT |
| 2021-07-21 |
1.1295 USDT |
216,440.0184 |
1.0187 USDT |
1.0150 USDT |
1.5000 USDT |
1.1110 USDT |
| 2021-07-20 |
1.1847 USDT |
1,837,504.7235 |
1.1770 USDT |
0.9705 USDT |
1.3776 USDT |
1.0547 USDT |
| 2021-07-19 |
1.2621 USDT |
211,400.8878 |
1.2025 USDT |
0.9500 USDT |
1.4058 USDT |
1.1770 USDT |
| 2021-07-18 |
1.1661 USDT |
497,325.4617 |
1.1390 USDT |
1.1049 USDT |
1.2220 USDT |
1.1780 USDT |
| 2021-07-17 |
1.1358 USDT |
502,498.1300 |
1.1510 USDT |
1.0934 USDT |
1.1752 USDT |
1.1428 USDT |
| 2021-07-16 |
1.1440 USDT |
484,287.4400 |
1.0993 USDT |
1.0811 USDT |
1.2202 USDT |
1.1373 USDT |
| 2021-07-15 |
1.0853 USDT |
403,599.4300 |
1.0850 USDT |
0.9980 USDT |
1.1025 USDT |
1.0938 USDT |
| 2021-07-14 |
1.0891 USDT |
256,634.3200 |
1.0800 USDT |
1.0720 USDT |
1.1040 USDT |
1.0920 USDT |
| 2021-07-13 |
1.2535 USDT |
14,917.2900 |
1.4389 USDT |
1.0800 USDT |
1.4409 USDT |
1.0800 USDT |
| 2021-07-12 |
1.0075 USDT |
228,135.4679 |
0.9658 USDT |
0.9616 USDT |
1.5000 USDT |
1.4690 USDT |
| 2021-07-11 |
1.1221 USDT |
250,548.3439 |
1.2828 USDT |
0.9050 USDT |
1.3086 USDT |
0.9658 USDT |
| 2021-07-10 |
1.2616 USDT |
82,801.8621 |
1.2612 USDT |
1.2223 USDT |
1.3080 USDT |
1.2769 USDT |
| 2021-07-09 |
1.2126 USDT |
89,252.6445 |
1.1852 USDT |
1.1813 USDT |
1.2750 USDT |
1.2606 USDT |
| 2021-07-08 |
1.2462 USDT |
141,118.3494 |
1.2381 USDT |
1.1633 USDT |
1.5000 USDT |
1.1852 USDT |
| 2021-07-07 |
1.2464 USDT |
83,830.8844 |
1.1915 USDT |
1.1741 USDT |
1.6000 USDT |
1.2571 USDT |
| 2021-07-06 |
1.2100 USDT |
60,919.5693 |
1.2369 USDT |
1.1630 USDT |
1.6000 USDT |
1.3210 USDT |
| 2021-07-05 |
1.2310 USDT |
54,782.0000 |
1.2522 USDT |
1.2054 USDT |
1.2677 USDT |
1.2455 USDT |
| 2021-07-04 |
1.2589 USDT |
27,395.1100 |
1.2479 USDT |
1.1901 USDT |
1.3802 USDT |
1.2372 USDT |
| 2021-07-03 |
1.3129 USDT |
28,532.0662 |
1.2061 USDT |
1.1807 USDT |
1.6000 USDT |
1.2867 USDT |
| 2021-07-02 |
1.2516 USDT |
12,238.5176 |
1.2204 USDT |
1.1637 USDT |
1.5000 USDT |
1.2604 USDT |
| 2021-07-01 |
1.2291 USDT |
8,934.2072 |
1.1241 USDT |
1.0173 USDT |
1.5000 USDT |
1.2909 USDT |
| 2021-06-30 |
0.9934 USDT |
19,849.8294 |
1.1008 USDT |
0.8340 USDT |
1.4000 USDT |
1.2340 USDT |
| 2021-06-29 |
1.0654 USDT |
156,541.4555 |
0.7150 USDT |
0.6551 USDT |
1.9700 USDT |
1.0178 USDT |
| 2021-06-28 |
0.8155 USDT |
35.1500 |
0.7103 USDT |
0.7103 USDT |
0.9074 USDT |
0.7150 USDT |
| 2021-06-27 |
0.9178 USDT |
51,845.6500 |
0.7501 USDT |
0.7102 USDT |
1.0302 USDT |
0.7103 USDT |
| 2021-06-26 |
0.7501 USDT |
4.6000 |
0.7501 USDT |
0.7501 USDT |
0.7501 USDT |
0.7501 USDT |
| 2021-06-25 |
0.8749 USDT |
4.1800 |
0.8700 USDT |
0.7501 USDT |
0.9996 USDT |
0.7501 USDT |
| 2021-06-23 |
0.8389 USDT |
149.7000 |
0.7941 USDT |
0.7500 USDT |
0.9912 USDT |
0.8700 USDT |
| 2021-06-22 |
0.8050 USDT |
493.2600 |
0.8301 USDT |
0.7501 USDT |
0.8347 USDT |
0.7927 USDT |
| 2021-06-21 |
0.8215 USDT |
293,766.6300 |
0.8000 USDT |
0.7780 USDT |
0.9900 USDT |
0.8138 USDT |
| 2021-06-20 |
0.8004 USDT |
792.5800 |
0.8068 USDT |
0.8000 USDT |
0.8781 USDT |
0.8000 USDT |
| 2021-06-19 |
0.8549 USDT |
261,015.3700 |
0.8591 USDT |
0.8012 USDT |
0.9497 USDT |
0.8068 USDT |
| 2021-06-18 |
0.8556 USDT |
197,698.6200 |
0.8426 USDT |
0.8000 USDT |
0.9497 USDT |
0.8157 USDT |
| 2021-06-17 |
0.8846 USDT |
11,952.7900 |
0.9852 USDT |
0.8000 USDT |
0.9852 USDT |
0.9500 USDT |
| 2021-06-16 |
0.9505 USDT |
36,711.8800 |
0.5623 USDT |
0.5623 USDT |
0.9990 USDT |
0.9852 USDT |
| 2021-06-15 |
0.7516 USDT |
1,001.4700 |
0.9487 USDT |
0.5622 USDT |
0.9487 USDT |
0.5623 USDT |
| 2021-06-14 |
0.9444 USDT |
106,695.3100 |
0.9209 USDT |
0.9000 USDT |
1.0348 USDT |
0.9487 USDT |
| 2021-06-11 |
0.9263 USDT |
162.6500 |
1.0104 USDT |
0.9209 USDT |
1.0104 USDT |
0.9209 USDT |
| 2021-06-10 |
1.0072 USDT |
28,554.0900 |
0.9901 USDT |
0.9901 USDT |
1.1667 USDT |
1.0104 USDT |
| 2021-06-09 |
1.0332 USDT |
28,628.1100 |
0.9000 USDT |
0.8151 USDT |
1.1957 USDT |
0.9901 USDT |
| 2021-06-08 |
1.0286 USDT |
3,621.0000 |
0.9025 USDT |
0.9000 USDT |
1.1373 USDT |
0.9000 USDT |
| 2021-06-07 |
0.9026 USDT |
123.7300 |
1.2350 USDT |
0.9025 USDT |
1.2350 USDT |
0.9025 USDT |
| 2021-06-06 |
1.0020 USDT |
3,178.5000 |
0.9001 USDT |
0.9001 USDT |
1.2495 USDT |
1.2350 USDT |
| 2021-06-05 |
0.9382 USDT |
4,139.3000 |
1.0029 USDT |
0.9000 USDT |
1.0029 USDT |
0.9001 USDT |
| 2021-06-03 |
1.0120 USDT |
30,445.0200 |
1.0000 USDT |
0.8211 USDT |
1.0611 USDT |
1.0029 USDT |
| 2021-06-02 |
1.0363 USDT |
66,787.1027 |
1.1880 USDT |
0.7641 USDT |
1.1880 USDT |
1.0000 USDT |
| 2021-06-01 |
1.0624 USDT |
82,894.5173 |
0.9899 USDT |
0.7045 USDT |
1.2796 USDT |
1.1880 USDT |
| 2021-05-31 |
0.9632 USDT |
860.6527 |
1.0000 USDT |
0.6601 USDT |
1.0900 USDT |
0.9899 USDT |
| 2021-05-29 |
0.9292 USDT |
1,316.7134 |
0.6400 USDT |
0.5332 USDT |
1.1000 USDT |
1.0000 USDT |