Identifier on Bibox: PHA_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-12 |
0.2774 USDT |
189,745.8854 |
0.2686 USDT |
0.2686 USDT |
0.2845 USDT |
0.2772 USDT |
| 2022-04-11 |
0.2942 USDT |
306,035.8511 |
0.3061 USDT |
0.2701 USDT |
0.3115 USDT |
0.2702 USDT |
| 2022-04-10 |
0.3141 USDT |
1,608,749.1599 |
0.3000 USDT |
0.2953 USDT |
0.3338 USDT |
0.3000 USDT |
| 2022-04-09 |
0.3055 USDT |
1,865,122.9032 |
0.2853 USDT |
0.2785 USDT |
0.3195 USDT |
0.3041 USDT |
| 2022-04-08 |
0.3126 USDT |
1,577,520.7653 |
0.2884 USDT |
0.2807 USDT |
0.3454 USDT |
0.2909 USDT |
| 2022-04-07 |
0.2863 USDT |
194,964.0711 |
0.2807 USDT |
0.2792 USDT |
0.2952 USDT |
0.2921 USDT |
| 2022-04-06 |
0.3120 USDT |
590,966.3588 |
0.3176 USDT |
0.2798 USDT |
0.3179 USDT |
0.2855 USDT |
| 2022-04-05 |
0.3259 USDT |
1,952,966.3067 |
0.3028 USDT |
0.3028 USDT |
0.3488 USDT |
0.3210 USDT |
| 2022-04-04 |
0.3061 USDT |
556,724.6692 |
0.3136 USDT |
0.2909 USDT |
0.3139 USDT |
0.2952 USDT |
| 2022-04-03 |
0.3193 USDT |
635,796.3428 |
0.3244 USDT |
0.2991 USDT |
0.3244 USDT |
0.3112 USDT |
| 2022-04-02 |
0.3165 USDT |
1,655,334.9764 |
0.3039 USDT |
0.2978 USDT |
0.3339 USDT |
0.3069 USDT |
| 2022-04-01 |
0.2984 USDT |
1,080,581.7859 |
0.2822 USDT |
0.2752 USDT |
0.3223 USDT |
0.3080 USDT |
| 2022-03-31 |
0.2862 USDT |
505,119.2811 |
0.2902 USDT |
0.2704 USDT |
0.2991 USDT |
0.2753 USDT |
| 2022-03-30 |
0.2831 USDT |
359,416.8837 |
0.2830 USDT |
0.2728 USDT |
0.2944 USDT |
0.2889 USDT |
| 2022-03-29 |
0.2806 USDT |
506,885.3725 |
0.2667 USDT |
0.2659 USDT |
0.2933 USDT |
0.2847 USDT |
| 2022-03-28 |
0.2749 USDT |
216,985.7985 |
0.2716 USDT |
0.2708 USDT |
0.2779 USDT |
0.2734 USDT |
| 2022-03-27 |
0.2653 USDT |
431,319.1657 |
0.2603 USDT |
0.2558 USDT |
0.2720 USDT |
0.2698 USDT |
| 2022-03-26 |
0.2587 USDT |
191,228.4720 |
0.2552 USDT |
0.2505 USDT |
0.2643 USDT |
0.2590 USDT |
| 2022-03-25 |
0.2602 USDT |
225,568.2308 |
0.2593 USDT |
0.2531 USDT |
0.2663 USDT |
0.2549 USDT |
| 2022-03-24 |
0.2600 USDT |
454,948.8076 |
0.2582 USDT |
0.2555 USDT |
0.2632 USDT |
0.2592 USDT |
| 2022-03-23 |
0.2532 USDT |
418,512.7715 |
0.2521 USDT |
0.2450 USDT |
0.2597 USDT |
0.2560 USDT |
| 2022-03-22 |
0.2574 USDT |
539,124.5172 |
0.2541 USDT |
0.2504 USDT |
0.2635 USDT |
0.2531 USDT |
| 2022-03-21 |
0.2563 USDT |
3,060,981.9772 |
0.2457 USDT |
0.2380 USDT |
0.2829 USDT |
0.2598 USDT |
| 2022-03-20 |
0.2395 USDT |
536,263.4157 |
0.2401 USDT |
0.2324 USDT |
0.2456 USDT |
0.2445 USDT |
| 2022-03-19 |
0.2437 USDT |
514,698.9599 |
0.2326 USDT |
0.2319 USDT |
0.2580 USDT |
0.2449 USDT |
| 2022-03-18 |
0.2287 USDT |
168,470.0931 |
0.2280 USDT |
0.2249 USDT |
0.2326 USDT |
0.2318 USDT |
| 2022-03-17 |
0.2316 USDT |
334,995.0447 |
0.2289 USDT |
0.2286 USDT |
0.2392 USDT |
0.2292 USDT |
| 2022-03-16 |
0.2244 USDT |
579,392.6047 |
0.2191 USDT |
0.2177 USDT |
0.2307 USDT |
0.2274 USDT |
| 2022-03-15 |
0.2215 USDT |
550,405.3850 |
0.2275 USDT |
0.2178 USDT |
0.2276 USDT |
0.2200 USDT |
| 2022-03-14 |
0.2263 USDT |
190,791.7307 |
0.2211 USDT |
0.2203 USDT |
0.2334 USDT |
0.2244 USDT |
| 2022-03-13 |
0.2258 USDT |
261,597.4761 |
0.2247 USDT |
0.2220 USDT |
0.2293 USDT |
0.2220 USDT |
| 2022-03-12 |
0.2276 USDT |
281,114.0355 |
0.2250 USDT |
0.2247 USDT |
0.2306 USDT |
0.2275 USDT |
| 2022-03-11 |
0.2274 USDT |
464,169.1803 |
0.2278 USDT |
0.2243 USDT |
0.2307 USDT |
0.2255 USDT |
| 2022-03-10 |
0.2317 USDT |
1,390,489.6563 |
0.2360 USDT |
0.2264 USDT |
0.2476 USDT |
0.2289 USDT |
| 2022-03-09 |
0.2409 USDT |
797,395.7966 |
0.2356 USDT |
0.2339 USDT |
0.2489 USDT |
0.2359 USDT |
| 2022-03-08 |
0.2333 USDT |
507,341.1268 |
0.2318 USDT |
0.2302 USDT |
0.2385 USDT |
0.2345 USDT |
| 2022-03-07 |
0.2380 USDT |
518,012.3930 |
0.2420 USDT |
0.2304 USDT |
0.2508 USDT |
0.2312 USDT |
| 2022-03-06 |
0.2416 USDT |
414,049.8548 |
0.2459 USDT |
0.2332 USDT |
0.2530 USDT |
0.2425 USDT |
| 2022-03-05 |
0.2455 USDT |
498,142.1945 |
0.2403 USDT |
0.2388 USDT |
0.2500 USDT |
0.2453 USDT |
| 2022-03-04 |
0.2651 USDT |
815,720.0032 |
0.2734 USDT |
0.2451 USDT |
0.2752 USDT |
0.2465 USDT |
| 2022-03-03 |
0.2881 USDT |
7,193,728.5284 |
0.2472 USDT |
0.2461 USDT |
0.3200 USDT |
0.2640 USDT |
| 2022-03-02 |
0.2499 USDT |
2,206,939.6657 |
0.2432 USDT |
0.2368 USDT |
0.2667 USDT |
0.2476 USDT |
| 2022-03-01 |
0.2376 USDT |
752,857.8966 |
0.2364 USDT |
0.2349 USDT |
0.2432 USDT |
0.2383 USDT |
| 2022-02-28 |
0.2254 USDT |
936,298.0895 |
0.2174 USDT |
0.2153 USDT |
0.2370 USDT |
0.2362 USDT |
| 2022-02-27 |
0.2270 USDT |
1,764,942.4188 |
0.2331 USDT |
0.2153 USDT |
0.2446 USDT |
0.2179 USDT |
| 2022-02-26 |
0.2335 USDT |
847,790.8474 |
0.2287 USDT |
0.2287 USDT |
0.2414 USDT |
0.2353 USDT |
| 2022-02-25 |
0.2250 USDT |
1,014,224.5841 |
0.2200 USDT |
0.2189 USDT |
0.2326 USDT |
0.2273 USDT |
| 2022-02-24 |
0.2197 USDT |
2,549,867.5964 |
0.2329 USDT |
0.2045 USDT |
0.2338 USDT |
0.2217 USDT |
| 2022-02-23 |
0.2432 USDT |
739,985.8971 |
0.2417 USDT |
0.2368 USDT |
0.2522 USDT |
0.2375 USDT |
| 2022-02-22 |
0.2454 USDT |
999,085.6480 |
0.2489 USDT |
0.2331 USDT |
0.2522 USDT |
0.2378 USDT |