Identifier on Bibox: PHA_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
0.3465 USDT |
3,779,805.8136 |
0.3658 USDT |
0.3203 USDT |
0.3677 USDT |
0.3205 USDT |
| 2025-01-06 |
0.3633 USDT |
3,912,291.5069 |
0.3575 USDT |
0.3534 USDT |
0.3808 USDT |
0.3698 USDT |
| 2025-01-05 |
0.3593 USDT |
4,332,662.2317 |
0.3504 USDT |
0.3418 USDT |
0.3845 USDT |
0.3545 USDT |
| 2025-01-04 |
0.3408 USDT |
4,088,010.3710 |
0.3502 USDT |
0.3006 USDT |
0.3946 USDT |
0.3522 USDT |
| 2025-01-03 |
0.3378 USDT |
5,470,318.1425 |
0.3379 USDT |
0.3157 USDT |
0.3592 USDT |
0.3501 USDT |
| 2025-01-02 |
0.3620 USDT |
5,208,697.6235 |
0.3624 USDT |
0.3341 USDT |
0.3976 USDT |
0.3445 USDT |
| 2025-01-01 |
0.3834 USDT |
5,018,696.9920 |
0.3942 USDT |
0.3522 USDT |
0.4333 USDT |
0.3653 USDT |
| 2024-12-31 |
0.4060 USDT |
3,446,300.6329 |
0.4141 USDT |
0.3562 USDT |
0.4463 USDT |
0.3935 USDT |
| 2024-12-30 |
0.4896 USDT |
3,753,006.7704 |
0.4940 USDT |
0.4202 USDT |
0.5892 USDT |
0.4583 USDT |
| 2024-12-29 |
0.4767 USDT |
4,483,065.4836 |
0.4382 USDT |
0.4149 USDT |
0.5393 USDT |
0.5033 USDT |
| 2024-12-28 |
0.4708 USDT |
4,882,645.5020 |
0.4979 USDT |
0.4025 USDT |
0.5991 USDT |
0.4521 USDT |
| 2024-12-27 |
0.3360 USDT |
6,640,029.7340 |
0.2438 USDT |
0.2362 USDT |
0.5457 USDT |
0.5192 USDT |
| 2024-12-26 |
0.2697 USDT |
8,195,230.5715 |
0.2814 USDT |
0.2298 USDT |
0.3198 USDT |
0.2434 USDT |
| 2024-12-25 |
0.2296 USDT |
8,761,983.8209 |
0.2011 USDT |
0.1958 USDT |
0.2928 USDT |
0.2696 USDT |
| 2024-12-24 |
0.1754 USDT |
11,127,628.7276 |
0.1278 USDT |
0.1271 USDT |
0.2350 USDT |
0.2097 USDT |
| 2024-12-23 |
0.1204 USDT |
3,399,394.1171 |
0.1178 USDT |
0.1147 USDT |
0.1460 USDT |
0.1198 USDT |
| 2024-12-22 |
0.1205 USDT |
9,022,326.0945 |
0.1179 USDT |
0.1162 USDT |
0.1466 USDT |
0.1183 USDT |
| 2024-12-21 |
0.1255 USDT |
8,132,064.8178 |
0.1258 USDT |
0.1191 USDT |
0.1457 USDT |
0.1195 USDT |
| 2024-12-20 |
0.1219 USDT |
12,013,671.2348 |
0.1236 USDT |
0.1091 USDT |
0.1553 USDT |
0.1245 USDT |
| 2024-12-19 |
0.1397 USDT |
6,850,838.3672 |
0.1385 USDT |
0.1306 USDT |
0.1426 USDT |
0.1308 USDT |
| 2024-12-18 |
0.1509 USDT |
6,462,467.5670 |
0.1538 USDT |
0.1444 USDT |
0.1556 USDT |
0.1491 USDT |
| 2024-12-17 |
0.1616 USDT |
6,919,325.5063 |
0.1633 USDT |
0.1558 USDT |
0.1754 USDT |
0.1562 USDT |
| 2024-12-16 |
0.1659 USDT |
4,607,172.4971 |
0.1694 USDT |
0.1587 USDT |
0.1731 USDT |
0.1661 USDT |
| 2024-12-15 |
0.1630 USDT |
4,422,980.9014 |
0.1634 USDT |
0.1570 USDT |
0.1703 USDT |
0.1681 USDT |
| 2024-12-14 |
0.1705 USDT |
4,436,222.4352 |
0.1741 USDT |
0.1613 USDT |
0.1758 USDT |
0.1624 USDT |
| 2024-12-13 |
0.1745 USDT |
6,751,432.5177 |
0.1785 USDT |
0.1675 USDT |
0.1798 USDT |
0.1727 USDT |
| 2024-12-12 |
0.1753 USDT |
5,351,953.1807 |
0.1713 USDT |
0.1706 USDT |
0.1880 USDT |
0.1747 USDT |
| 2024-12-11 |
0.1658 USDT |
6,664,650.6264 |
0.1597 USDT |
0.1551 USDT |
0.1812 USDT |
0.1716 USDT |
| 2024-12-10 |
0.1636 USDT |
9,280,456.4518 |
0.1683 USDT |
0.1500 USDT |
0.1810 USDT |
0.1615 USDT |
| 2024-12-09 |
0.1809 USDT |
6,800,776.0354 |
0.1982 USDT |
0.1498 USDT |
0.1996 USDT |
0.1627 USDT |
| 2024-12-08 |
0.1848 USDT |
4,147,983.2943 |
0.1850 USDT |
0.1799 USDT |
0.1975 USDT |
0.1942 USDT |
| 2024-12-07 |
0.1891 USDT |
3,716,261.1667 |
0.1920 USDT |
0.1845 USDT |
0.1928 USDT |
0.1858 USDT |
| 2024-12-06 |
0.1857 USDT |
6,244,368.3740 |
0.1791 USDT |
0.1770 USDT |
0.1924 USDT |
0.1892 USDT |
| 2024-12-05 |
0.1854 USDT |
6,077,533.0335 |
0.1849 USDT |
0.1747 USDT |
0.1930 USDT |
0.1826 USDT |
| 2024-12-04 |
0.1850 USDT |
1,958,039.2539 |
0.1821 USDT |
0.1778 USDT |
0.1913 USDT |
0.1838 USDT |
| 2024-12-03 |
0.1673 USDT |
2,054,101.2341 |
0.1709 USDT |
0.1686 USDT |
0.1882 USDT |
0.1741 USDT |
| 2024-12-02 |
0.1647 USDT |
5,737,637.3469 |
0.1685 USDT |
0.1564 USDT |
0.1730 USDT |
0.1685 USDT |
| 2024-12-01 |
0.1728 USDT |
4,359,161.4358 |
0.1741 USDT |
0.1663 USDT |
0.1861 USDT |
0.1697 USDT |
| 2024-11-30 |
0.1688 USDT |
3,004,629.2743 |
0.1706 USDT |
0.1658 USDT |
0.1763 USDT |
0.1699 USDT |
| 2024-11-29 |
0.1633 USDT |
5,039,591.0317 |
0.1630 USDT |
0.1585 USDT |
0.1727 USDT |
0.1677 USDT |
| 2024-11-28 |
0.1549 USDT |
6,221,185.5927 |
0.1574 USDT |
0.1510 USDT |
0.1689 USDT |
0.1553 USDT |
| 2024-11-27 |
0.1478 USDT |
7,394,565.2599 |
0.1447 USDT |
0.1421 USDT |
0.1561 USDT |
0.1534 USDT |
| 2024-11-26 |
0.1400 USDT |
5,749,406.8908 |
0.1389 USDT |
0.1341 USDT |
0.1470 USDT |
0.1405 USDT |
| 2024-11-25 |
0.1430 USDT |
4,813,529.8023 |
0.1426 USDT |
0.1378 USDT |
0.1522 USDT |
0.1412 USDT |
| 2024-11-24 |
0.1419 USDT |
5,760,395.5792 |
0.1465 USDT |
0.1300 USDT |
0.1561 USDT |
0.1352 USDT |
| 2024-11-23 |
0.1353 USDT |
7,238,468.3160 |
0.1303 USDT |
0.1248 USDT |
0.1581 USDT |
0.1451 USDT |
| 2024-11-22 |
0.1261 USDT |
3,246,982.7220 |
0.1252 USDT |
0.1224 USDT |
0.1499 USDT |
0.1254 USDT |
| 2024-11-21 |
0.1214 USDT |
3,789,610.2804 |
0.1214 USDT |
0.1161 USDT |
0.1447 USDT |
0.1233 USDT |
| 2024-11-20 |
0.1249 USDT |
3,732,061.2555 |
0.1261 USDT |
0.1198 USDT |
0.1503 USDT |
0.1267 USDT |
| 2024-11-19 |
0.1275 USDT |
3,595,468.7867 |
0.1321 USDT |
0.1238 USDT |
0.1356 USDT |
0.1281 USDT |