Identifier on Bibox: PHA_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-18 |
0.0910 USDT |
5,570,875.0433 |
0.0922 USDT |
0.0897 USDT |
0.0942 USDT |
0.0902 USDT |
| 2023-10-17 |
0.0926 USDT |
4,491,288.5189 |
0.0927 USDT |
0.0908 USDT |
0.0946 USDT |
0.0920 USDT |
| 2023-10-16 |
0.0912 USDT |
9,014,978.3696 |
0.0922 USDT |
0.0896 USDT |
0.0964 USDT |
0.0922 USDT |
| 2023-10-15 |
0.0904 USDT |
3,848,779.5892 |
0.0907 USDT |
0.0885 USDT |
0.0935 USDT |
0.0897 USDT |
| 2023-10-14 |
0.0905 USDT |
7,357,071.3123 |
0.0906 USDT |
0.0892 USDT |
0.0936 USDT |
0.0905 USDT |
| 2023-10-13 |
0.0908 USDT |
8,794,222.6609 |
0.0877 USDT |
0.0876 USDT |
0.1078 USDT |
0.0916 USDT |
| 2023-10-12 |
0.0876 USDT |
7,307,054.1032 |
0.0902 USDT |
0.0845 USDT |
0.0917 USDT |
0.0877 USDT |
| 2023-10-11 |
0.0893 USDT |
10,609,968.4587 |
0.0898 USDT |
0.0863 USDT |
0.0927 USDT |
0.0891 USDT |
| 2023-10-10 |
0.0918 USDT |
12,362,834.7856 |
0.0923 USDT |
0.0894 USDT |
0.0945 USDT |
0.0899 USDT |
| 2023-10-09 |
0.0945 USDT |
13,206,615.5395 |
0.0973 USDT |
0.0906 USDT |
0.0986 USDT |
0.0955 USDT |
| 2023-10-08 |
0.0973 USDT |
14,030,150.1735 |
0.0957 USDT |
0.0957 USDT |
0.1096 USDT |
0.0967 USDT |
| 2023-10-07 |
0.0972 USDT |
7,384,603.5305 |
0.0972 USDT |
0.0956 USDT |
0.0992 USDT |
0.0963 USDT |
| 2023-10-06 |
0.0969 USDT |
8,432,913.8930 |
0.0950 USDT |
0.0940 USDT |
0.1097 USDT |
0.0974 USDT |
| 2023-10-05 |
0.0979 USDT |
10,748,232.0180 |
0.1016 USDT |
0.0932 USDT |
0.1038 USDT |
0.0944 USDT |
| 2023-10-04 |
0.1033 USDT |
9,211,533.7654 |
0.1076 USDT |
0.0995 USDT |
0.1102 USDT |
0.1008 USDT |
| 2023-10-03 |
0.1075 USDT |
6,447,615.6045 |
0.1083 USDT |
0.1057 USDT |
0.1097 USDT |
0.1072 USDT |
| 2023-10-02 |
0.1086 USDT |
6,746,034.7316 |
0.1095 USDT |
0.1057 USDT |
0.1113 USDT |
0.1076 USDT |
| 2023-10-01 |
0.1077 USDT |
5,133,075.9956 |
0.1069 USDT |
0.1065 USDT |
0.1108 USDT |
0.1077 USDT |
| 2023-09-30 |
0.1075 USDT |
4,378,550.0182 |
0.1074 USDT |
0.1062 USDT |
0.1119 USDT |
0.1071 USDT |
| 2023-09-29 |
0.1070 USDT |
3,369,527.4256 |
0.1077 USDT |
0.1045 USDT |
0.1094 USDT |
0.1062 USDT |
| 2023-09-28 |
0.1069 USDT |
2,973,473.8615 |
0.1075 USDT |
0.1054 USDT |
0.1085 USDT |
0.1075 USDT |
| 2023-09-27 |
0.1085 USDT |
5,583,192.3816 |
0.1100 USDT |
0.1058 USDT |
0.1135 USDT |
0.1073 USDT |
| 2023-09-26 |
0.1060 USDT |
2,007,588.8247 |
0.1049 USDT |
0.1011 USDT |
0.1148 USDT |
0.1087 USDT |
| 2023-09-25 |
0.0987 USDT |
1,661,574.2246 |
0.0951 USDT |
0.0946 USDT |
0.1124 USDT |
0.1030 USDT |
| 2023-09-24 |
0.0959 USDT |
1,818,911.0095 |
0.0958 USDT |
0.0949 USDT |
0.0976 USDT |
0.0956 USDT |
| 2023-09-23 |
0.0961 USDT |
1,798,107.1987 |
0.0968 USDT |
0.0944 USDT |
0.0985 USDT |
0.0959 USDT |
| 2023-09-22 |
0.0952 USDT |
2,810,948.0022 |
0.0945 USDT |
0.0931 USDT |
0.0971 USDT |
0.0962 USDT |
| 2023-09-21 |
0.0944 USDT |
1,187,894.3648 |
0.0954 USDT |
0.0927 USDT |
0.0968 USDT |
0.0941 USDT |
| 2023-09-20 |
0.0956 USDT |
511,330.0882 |
0.0962 USDT |
0.0939 USDT |
0.0973 USDT |
0.0954 USDT |
| 2023-09-19 |
0.0949 USDT |
371,687.5684 |
0.0949 USDT |
0.0933 USDT |
0.0973 USDT |
0.0956 USDT |
| 2023-09-18 |
0.0951 USDT |
362,317.5303 |
0.0942 USDT |
0.0934 USDT |
0.0975 USDT |
0.0951 USDT |
| 2023-09-17 |
0.0959 USDT |
376,138.1944 |
0.0965 USDT |
0.0934 USDT |
0.0975 USDT |
0.0944 USDT |
| 2023-09-16 |
0.0953 USDT |
348,895.6349 |
0.0951 USDT |
0.0943 USDT |
0.0986 USDT |
0.0951 USDT |
| 2023-09-15 |
0.0942 USDT |
343,043.1723 |
0.0937 USDT |
0.0926 USDT |
0.0964 USDT |
0.0947 USDT |
| 2023-09-14 |
0.0934 USDT |
465,602.9975 |
0.0930 USDT |
0.0918 USDT |
0.0979 USDT |
0.0941 USDT |
| 2023-09-13 |
0.0930 USDT |
946,778.5958 |
0.0939 USDT |
0.0911 USDT |
0.1024 USDT |
0.0932 USDT |
| 2023-09-12 |
0.0922 USDT |
698,937.8381 |
0.0873 USDT |
0.0873 USDT |
0.1092 USDT |
0.0929 USDT |
| 2023-09-11 |
0.0882 USDT |
431,284.9112 |
0.0896 USDT |
0.0861 USDT |
0.0897 USDT |
0.0883 USDT |
| 2023-09-10 |
0.0911 USDT |
446,341.7411 |
0.0936 USDT |
0.0889 USDT |
0.0937 USDT |
0.0895 USDT |
| 2023-09-09 |
0.0933 USDT |
926,025.6396 |
0.0932 USDT |
0.0915 USDT |
0.0987 USDT |
0.0919 USDT |
| 2023-09-08 |
0.0943 USDT |
817,265.7440 |
0.0945 USDT |
0.0924 USDT |
0.1006 USDT |
0.0933 USDT |
| 2023-09-07 |
0.0928 USDT |
265,541.2138 |
0.0912 USDT |
0.0897 USDT |
0.1000 USDT |
0.0955 USDT |
| 2023-09-06 |
0.0901 USDT |
303,472.7727 |
0.0907 USDT |
0.0877 USDT |
0.0933 USDT |
0.0909 USDT |
| 2023-09-05 |
0.0886 USDT |
364,588.9098 |
0.0875 USDT |
0.0870 USDT |
0.0907 USDT |
0.0887 USDT |
| 2023-09-04 |
0.0887 USDT |
293,373.2329 |
0.0889 USDT |
0.0866 USDT |
0.0926 USDT |
0.0879 USDT |
| 2023-09-03 |
0.0895 USDT |
380,032.4202 |
0.0918 USDT |
0.0864 USDT |
0.0933 USDT |
0.0893 USDT |
| 2023-09-02 |
0.0948 USDT |
521,148.2316 |
0.0883 USDT |
0.0857 USDT |
0.1232 USDT |
0.0949 USDT |
| 2023-09-01 |
0.0822 USDT |
380,933.4712 |
0.0813 USDT |
0.0807 USDT |
0.0899 USDT |
0.0853 USDT |
| 2023-08-31 |
0.0839 USDT |
341,525.7780 |
0.0841 USDT |
0.0819 USDT |
0.0861 USDT |
0.0830 USDT |
| 2023-08-30 |
0.0845 USDT |
265,630.7250 |
0.0842 USDT |
0.0831 USDT |
0.0873 USDT |
0.0834 USDT |