Identifier on Bibox: PHA_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-21 |
0.2545 USDT |
4,252,153.0464 |
0.2391 USDT |
0.2383 USDT |
0.2697 USDT |
0.2523 USDT |
| 2022-02-20 |
0.2455 USDT |
681,916.6332 |
0.2552 USDT |
0.2383 USDT |
0.2559 USDT |
0.2407 USDT |
| 2022-02-19 |
0.2569 USDT |
529,322.7932 |
0.2621 USDT |
0.2518 USDT |
0.2638 USDT |
0.2546 USDT |
| 2022-02-18 |
0.2687 USDT |
939,382.5213 |
0.2676 USDT |
0.2633 USDT |
0.2760 USDT |
0.2651 USDT |
| 2022-02-17 |
0.2773 USDT |
1,214,388.3437 |
0.2859 USDT |
0.2635 USDT |
0.2902 USDT |
0.2676 USDT |
| 2022-02-16 |
0.2882 USDT |
661,678.4067 |
0.2931 USDT |
0.2807 USDT |
0.2931 USDT |
0.2882 USDT |
| 2022-02-15 |
0.2918 USDT |
978,285.8714 |
0.2825 USDT |
0.2825 USDT |
0.3000 USDT |
0.2907 USDT |
| 2022-02-14 |
0.2858 USDT |
1,317,485.6445 |
0.2908 USDT |
0.2747 USDT |
0.3029 USDT |
0.2793 USDT |
| 2022-02-13 |
0.3079 USDT |
2,012,153.3166 |
0.3376 USDT |
0.2925 USDT |
0.3390 USDT |
0.2925 USDT |
| 2022-02-12 |
0.3389 USDT |
8,343,219.5193 |
0.3033 USDT |
0.2964 USDT |
0.3876 USDT |
0.3799 USDT |
| 2022-02-11 |
0.3162 USDT |
6,627,878.8258 |
0.2791 USDT |
0.2748 USDT |
0.3940 USDT |
0.3287 USDT |
| 2022-02-10 |
0.2831 USDT |
1,811,332.2830 |
0.2870 USDT |
0.2721 USDT |
0.2926 USDT |
0.2818 USDT |
| 2022-02-09 |
0.2827 USDT |
1,485,261.1014 |
0.2794 USDT |
0.2729 USDT |
0.2927 USDT |
0.2869 USDT |
| 2022-02-08 |
0.2773 USDT |
3,289,757.4754 |
0.2848 USDT |
0.2672 USDT |
0.2946 USDT |
0.2766 USDT |
| 2022-02-07 |
0.2817 USDT |
1,229,685.6424 |
0.2713 USDT |
0.2675 USDT |
0.2936 USDT |
0.2862 USDT |
| 2022-02-06 |
0.2703 USDT |
1,062,535.7744 |
0.2660 USDT |
0.2635 USDT |
0.2820 USDT |
0.2683 USDT |
| 2022-02-05 |
0.2689 USDT |
1,139,131.5010 |
0.2656 USDT |
0.2626 USDT |
0.2784 USDT |
0.2685 USDT |
| 2022-02-04 |
0.2580 USDT |
1,286,812.3048 |
0.2548 USDT |
0.2491 USDT |
0.2703 USDT |
0.2632 USDT |
| 2022-02-03 |
0.2498 USDT |
1,238,941.5665 |
0.2463 USDT |
0.2433 USDT |
0.2595 USDT |
0.2501 USDT |
| 2022-02-02 |
0.2544 USDT |
3,218,179.8651 |
0.2551 USDT |
0.2421 USDT |
0.2723 USDT |
0.2455 USDT |
| 2022-02-01 |
0.2508 USDT |
836,471.8996 |
0.2470 USDT |
0.2460 USDT |
0.2559 USDT |
0.2522 USDT |
| 2022-01-31 |
0.2513 USDT |
937,057.1714 |
0.2507 USDT |
0.2349 USDT |
0.2511 USDT |
0.2463 USDT |
| 2022-01-30 |
0.2586 USDT |
1,205,453.3690 |
0.2490 USDT |
0.2447 USDT |
0.2821 USDT |
0.2510 USDT |
| 2022-01-29 |
0.2493 USDT |
599,171.7233 |
0.2486 USDT |
0.2455 USDT |
0.2527 USDT |
0.2505 USDT |
| 2022-01-28 |
0.2435 USDT |
740,007.2405 |
0.2434 USDT |
0.2367 USDT |
0.2499 USDT |
0.2488 USDT |
| 2022-01-27 |
0.2455 USDT |
773,123.1273 |
0.2492 USDT |
0.2367 USDT |
0.2525 USDT |
0.2397 USDT |
| 2022-01-26 |
0.2550 USDT |
1,869,699.2963 |
0.2446 USDT |
0.2420 USDT |
0.2669 USDT |
0.2514 USDT |
| 2022-01-25 |
0.2508 USDT |
1,005,776.1054 |
0.2567 USDT |
0.2399 USDT |
0.2590 USDT |
0.2435 USDT |
| 2022-01-24 |
0.2517 USDT |
5,343,550.7749 |
0.2691 USDT |
0.2302 USDT |
0.2873 USDT |
0.2526 USDT |
| 2022-01-23 |
0.2652 USDT |
4,420,888.0748 |
0.2450 USDT |
0.2437 USDT |
0.3104 USDT |
0.2651 USDT |
| 2022-01-22 |
0.2473 USDT |
3,242,496.9189 |
0.2697 USDT |
0.2292 USDT |
0.2761 USDT |
0.2451 USDT |
| 2022-01-21 |
0.2979 USDT |
2,376,481.3525 |
0.3259 USDT |
0.2638 USDT |
0.3346 USDT |
0.2692 USDT |
| 2022-01-20 |
0.3562 USDT |
487,943.7951 |
0.3496 USDT |
0.3487 USDT |
0.3653 USDT |
0.3553 USDT |
| 2022-01-19 |
0.3590 USDT |
737,875.3909 |
0.3754 USDT |
0.3460 USDT |
0.3774 USDT |
0.3530 USDT |
| 2022-01-18 |
0.3857 USDT |
3,062,901.2328 |
0.3506 USDT |
0.3400 USDT |
0.4333 USDT |
0.3682 USDT |
| 2022-01-17 |
0.3566 USDT |
440,223.7513 |
0.3671 USDT |
0.3436 USDT |
0.3677 USDT |
0.3479 USDT |
| 2022-01-16 |
0.3742 USDT |
422,787.4633 |
0.3784 USDT |
0.3639 USDT |
0.3843 USDT |
0.3725 USDT |
| 2022-01-15 |
0.3722 USDT |
726,335.3297 |
0.3670 USDT |
0.3632 USDT |
0.3878 USDT |
0.3773 USDT |
| 2022-01-14 |
0.3651 USDT |
676,220.2228 |
0.3585 USDT |
0.3546 USDT |
0.3800 USDT |
0.3701 USDT |
| 2022-01-13 |
0.3793 USDT |
824,302.8851 |
0.3779 USDT |
0.3559 USDT |
0.3992 USDT |
0.3597 USDT |
| 2022-01-12 |
0.3760 USDT |
973,598.6547 |
0.3635 USDT |
0.3607 USDT |
0.3895 USDT |
0.3767 USDT |
| 2022-01-11 |
0.3692 USDT |
1,430,433.9692 |
0.3441 USDT |
0.3414 USDT |
0.4053 USDT |
0.3610 USDT |
| 2022-01-10 |
0.3759 USDT |
2,128,150.9057 |
0.3606 USDT |
0.3365 USDT |
0.4174 USDT |
0.3431 USDT |
| 2022-01-09 |
0.3558 USDT |
290,613.4736 |
0.3514 USDT |
0.3487 USDT |
0.3661 USDT |
0.3661 USDT |
| 2022-01-08 |
0.3682 USDT |
814,466.5510 |
0.3682 USDT |
0.3425 USDT |
0.4118 USDT |
0.3475 USDT |
| 2022-01-07 |
0.3748 USDT |
800,576.7335 |
0.3853 USDT |
0.3609 USDT |
0.3902 USDT |
0.3745 USDT |
| 2022-01-06 |
0.3860 USDT |
1,116,961.7432 |
0.3957 USDT |
0.3721 USDT |
0.4015 USDT |
0.3905 USDT |
| 2022-01-05 |
0.4780 USDT |
3,294,800.3273 |
0.4103 USDT |
0.3823 USDT |
0.5417 USDT |
0.3876 USDT |
| 2022-01-04 |
0.4111 USDT |
355,304.0210 |
0.4143 USDT |
0.4040 USDT |
0.4197 USDT |
0.4130 USDT |
| 2022-01-03 |
0.4192 USDT |
330,003.6211 |
0.4178 USDT |
0.4113 USDT |
0.4344 USDT |
0.4123 USDT |