Identifier on Bibox: PHA_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-02 |
0.4293 USDT |
466,120.0572 |
0.4331 USDT |
0.4133 USDT |
0.4407 USDT |
0.4192 USDT |
| 2022-01-01 |
0.4326 USDT |
602,510.2770 |
0.4230 USDT |
0.4216 USDT |
0.4459 USDT |
0.4331 USDT |
| 2021-12-31 |
0.4379 USDT |
2,435,268.4165 |
0.4070 USDT |
0.4028 USDT |
0.4734 USDT |
0.4286 USDT |
| 2021-12-30 |
0.4073 USDT |
788,064.7538 |
0.4044 USDT |
0.3958 USDT |
0.4186 USDT |
0.4041 USDT |
| 2021-12-29 |
0.4243 USDT |
889,163.3129 |
0.4237 USDT |
0.4059 USDT |
0.4393 USDT |
0.4162 USDT |
| 2021-12-28 |
0.4470 USDT |
646,801.8277 |
0.4691 USDT |
0.4187 USDT |
0.4718 USDT |
0.4264 USDT |
| 2021-12-27 |
0.4975 USDT |
646,055.8233 |
0.4923 USDT |
0.4828 USDT |
0.5159 USDT |
0.4942 USDT |
| 2021-12-26 |
0.5364 USDT |
4,959,292.0428 |
0.5377 USDT |
0.4841 USDT |
0.5936 USDT |
0.4903 USDT |
| 2021-12-25 |
0.5308 USDT |
3,965,771.5370 |
0.3704 USDT |
0.3662 USDT |
0.6559 USDT |
0.5008 USDT |
| 2021-12-24 |
0.3748 USDT |
489,703.0870 |
0.3719 USDT |
0.3671 USDT |
0.3856 USDT |
0.3714 USDT |
| 2021-12-23 |
0.3602 USDT |
627,977.1111 |
0.3557 USDT |
0.3476 USDT |
0.3758 USDT |
0.3713 USDT |
| 2021-12-22 |
0.3597 USDT |
711,200.8361 |
0.3543 USDT |
0.3497 USDT |
0.3718 USDT |
0.3610 USDT |
| 2021-12-21 |
0.3494 USDT |
497,785.5698 |
0.3470 USDT |
0.3429 USDT |
0.3562 USDT |
0.3500 USDT |
| 2021-12-20 |
0.3477 USDT |
560,133.8392 |
0.3600 USDT |
0.3298 USDT |
0.3638 USDT |
0.3442 USDT |
| 2021-12-19 |
0.3675 USDT |
909,764.2459 |
0.3586 USDT |
0.3558 USDT |
0.3787 USDT |
0.3621 USDT |
| 2021-12-18 |
0.3729 USDT |
1,398,338.4832 |
0.3485 USDT |
0.3450 USDT |
0.4247 USDT |
0.3623 USDT |
| 2021-12-17 |
0.3543 USDT |
717,374.7827 |
0.3568 USDT |
0.3352 USDT |
0.3708 USDT |
0.3456 USDT |
| 2021-12-16 |
0.3629 USDT |
525,641.8017 |
0.3578 USDT |
0.3508 USDT |
0.3746 USDT |
0.3599 USDT |
| 2021-12-15 |
0.3511 USDT |
877,267.4174 |
0.3539 USDT |
0.3382 USDT |
0.3686 USDT |
0.3655 USDT |
| 2021-12-14 |
0.3544 USDT |
1,351,753.5494 |
0.3660 USDT |
0.3429 USDT |
0.3664 USDT |
0.3524 USDT |
| 2021-12-13 |
0.4021 USDT |
1,103,800.4849 |
0.4246 USDT |
0.3712 USDT |
0.4304 USDT |
0.3783 USDT |
| 2021-12-12 |
0.4176 USDT |
1,154,382.1698 |
0.4184 USDT |
0.4050 USDT |
0.4379 USDT |
0.4262 USDT |
| 2021-12-11 |
0.4211 USDT |
1,144,707.3233 |
0.4129 USDT |
0.4071 USDT |
0.4300 USDT |
0.4158 USDT |
| 2021-12-10 |
0.5077 USDT |
3,774,680.7851 |
0.5074 USDT |
0.4170 USDT |
0.5188 USDT |
0.4198 USDT |
| 2021-12-09 |
0.4649 USDT |
11,064,144.6708 |
0.4454 USDT |
0.4414 USDT |
0.5244 USDT |
0.4545 USDT |
| 2021-12-08 |
0.4368 USDT |
3,250,076.7561 |
0.4340 USDT |
0.4199 USDT |
0.4704 USDT |
0.4333 USDT |
| 2021-12-07 |
0.4514 USDT |
1,870,247.4565 |
0.4530 USDT |
0.4327 USDT |
0.4702 USDT |
0.4375 USDT |
| 2021-12-06 |
0.4347 USDT |
3,903,734.5827 |
0.4721 USDT |
0.3998 USDT |
0.4728 USDT |
0.4436 USDT |
| 2021-12-05 |
0.4944 USDT |
6,155,858.1151 |
0.5043 USDT |
0.4510 USDT |
0.5457 USDT |
0.4710 USDT |
| 2021-12-04 |
0.5165 USDT |
5,983,434.2756 |
0.6081 USDT |
0.4539 USDT |
0.6091 USDT |
0.5011 USDT |
| 2021-12-03 |
0.6311 USDT |
2,368,330.3973 |
0.6245 USDT |
0.6059 USDT |
0.6574 USDT |
0.6126 USDT |
| 2021-12-02 |
0.6149 USDT |
2,951,518.4509 |
0.6209 USDT |
0.5858 USDT |
0.6500 USDT |
0.6229 USDT |
| 2021-12-01 |
0.6313 USDT |
818,056.6431 |
0.6270 USDT |
0.6195 USDT |
0.6416 USDT |
0.6209 USDT |
| 2021-11-30 |
0.6408 USDT |
1,119,011.0595 |
0.6496 USDT |
0.6240 USDT |
0.6592 USDT |
0.6292 USDT |
| 2021-11-29 |
0.6565 USDT |
612,170.6936 |
0.6713 USDT |
0.6445 USDT |
0.6752 USDT |
0.6573 USDT |
| 2021-11-28 |
0.6586 USDT |
907,728.0333 |
0.6863 USDT |
0.6407 USDT |
0.6863 USDT |
0.6594 USDT |
| 2021-11-27 |
0.6959 USDT |
2,940,588.8274 |
0.6258 USDT |
0.6242 USDT |
0.7325 USDT |
0.6806 USDT |
| 2021-11-26 |
0.6465 USDT |
840,444.0321 |
0.6801 USDT |
0.6114 USDT |
0.6849 USDT |
0.6234 USDT |
| 2021-11-25 |
0.6609 USDT |
790,891.3009 |
0.6377 USDT |
0.6337 USDT |
0.6858 USDT |
0.6808 USDT |
| 2021-11-24 |
0.6498 USDT |
718,554.3518 |
0.6702 USDT |
0.6252 USDT |
0.6751 USDT |
0.6365 USDT |
| 2021-11-23 |
0.6841 USDT |
811,224.9934 |
0.6887 USDT |
0.6601 USDT |
0.7116 USDT |
0.6776 USDT |
| 2021-11-22 |
0.6933 USDT |
1,176,906.6141 |
0.6871 USDT |
0.6652 USDT |
0.7258 USDT |
0.6921 USDT |
| 2021-11-21 |
0.6883 USDT |
839,019.0876 |
0.6815 USDT |
0.6592 USDT |
0.7190 USDT |
0.7011 USDT |
| 2021-11-20 |
0.6779 USDT |
464,092.7804 |
0.7010 USDT |
0.6503 USDT |
0.7025 USDT |
0.6714 USDT |
| 2021-11-19 |
0.6449 USDT |
555,248.2765 |
0.6229 USDT |
0.6195 USDT |
0.6857 USDT |
0.6851 USDT |
| 2021-11-18 |
0.6533 USDT |
816,615.0731 |
0.6853 USDT |
0.6195 USDT |
0.7077 USDT |
0.6236 USDT |
| 2021-11-17 |
0.6863 USDT |
954,501.8809 |
0.6743 USDT |
0.6490 USDT |
0.7403 USDT |
0.6842 USDT |
| 2021-11-16 |
0.6842 USDT |
654,020.7840 |
0.7067 USDT |
0.6538 USDT |
0.7069 USDT |
0.6678 USDT |
| 2021-11-15 |
0.7223 USDT |
389,862.7120 |
0.7288 USDT |
0.7098 USDT |
0.7344 USDT |
0.7110 USDT |
| 2021-11-14 |
0.7265 USDT |
324,603.9332 |
0.7272 USDT |
0.7131 USDT |
0.7372 USDT |
0.7186 USDT |