Identifier on Bibox: PHA_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-13 |
0.7399 USDT |
417,563.0240 |
0.7636 USDT |
0.7191 USDT |
0.7656 USDT |
0.7445 USDT |
| 2021-11-12 |
0.7305 USDT |
664,123.1979 |
0.7412 USDT |
0.7087 USDT |
0.7493 USDT |
0.7395 USDT |
| 2021-11-11 |
0.7331 USDT |
532,837.6066 |
0.7278 USDT |
0.7194 USDT |
0.7499 USDT |
0.7403 USDT |
| 2021-11-10 |
0.7930 USDT |
719,157.8042 |
0.7866 USDT |
0.7714 USDT |
0.7979 USDT |
0.7844 USDT |
| 2021-11-09 |
0.7804 USDT |
1,501,404.7630 |
0.7680 USDT |
0.7581 USDT |
0.8082 USDT |
0.7986 USDT |
| 2021-11-08 |
0.7843 USDT |
1,239,858.4371 |
0.7731 USDT |
0.7627 USDT |
0.8048 USDT |
0.7669 USDT |
| 2021-11-07 |
0.7791 USDT |
531,170.2694 |
0.7832 USDT |
0.7670 USDT |
0.7855 USDT |
0.7764 USDT |
| 2021-11-06 |
0.7605 USDT |
914,729.3935 |
0.7639 USDT |
0.7403 USDT |
0.7855 USDT |
0.7831 USDT |
| 2021-11-05 |
0.7821 USDT |
667,421.8901 |
0.8076 USDT |
0.7655 USDT |
0.8125 USDT |
0.7715 USDT |
| 2021-11-04 |
0.8225 USDT |
252,465.6463 |
0.8403 USDT |
0.8013 USDT |
0.8459 USDT |
0.8064 USDT |
| 2021-11-03 |
0.8600 USDT |
351,185.6239 |
0.8948 USDT |
0.8127 USDT |
0.9379 USDT |
0.8371 USDT |
| 2021-11-02 |
0.8592 USDT |
839,373.2222 |
0.8563 USDT |
0.8014 USDT |
0.9173 USDT |
0.9023 USDT |
| 2021-11-01 |
0.7981 USDT |
1,884,015.5626 |
0.7581 USDT |
0.7139 USDT |
0.8847 USDT |
0.8230 USDT |
| 2021-10-31 |
0.7205 USDT |
471,558.4571 |
0.7154 USDT |
0.6933 USDT |
0.7591 USDT |
0.7404 USDT |
| 2021-10-30 |
0.7178 USDT |
505,352.1548 |
0.7000 USDT |
0.6947 USDT |
0.7499 USDT |
0.7230 USDT |
| 2021-10-29 |
0.7143 USDT |
518,196.6265 |
0.6919 USDT |
0.6886 USDT |
0.7387 USDT |
0.7038 USDT |
| 2021-10-28 |
0.6973 USDT |
770,592.3148 |
0.6996 USDT |
0.6780 USDT |
0.7218 USDT |
0.6927 USDT |
| 2021-10-27 |
0.7189 USDT |
1,025,158.7809 |
0.7617 USDT |
0.6846 USDT |
0.7638 USDT |
0.7047 USDT |
| 2021-10-26 |
0.7589 USDT |
209,039.8836 |
0.7668 USDT |
0.7472 USDT |
0.7700 USDT |
0.7504 USDT |
| 2021-10-25 |
0.7629 USDT |
551,661.1061 |
0.7449 USDT |
0.7434 USDT |
0.7809 USDT |
0.7657 USDT |
| 2021-10-24 |
0.7464 USDT |
317,811.3482 |
0.7541 USDT |
0.7205 USDT |
0.7718 USDT |
0.7469 USDT |
| 2021-10-23 |
0.7454 USDT |
205,851.1475 |
0.7484 USDT |
0.7365 USDT |
0.7551 USDT |
0.7451 USDT |
| 2021-10-22 |
0.7586 USDT |
271,980.9481 |
0.7585 USDT |
0.7356 USDT |
0.7728 USDT |
0.7416 USDT |
| 2021-10-21 |
0.7771 USDT |
332,121.4306 |
0.7837 USDT |
0.7581 USDT |
0.7968 USDT |
0.7601 USDT |
| 2021-10-20 |
0.7797 USDT |
223,112.3060 |
0.7753 USDT |
0.7681 USDT |
0.8088 USDT |
0.7768 USDT |
| 2021-10-19 |
0.7837 USDT |
333,129.9662 |
0.7768 USDT |
0.7702 USDT |
0.8065 USDT |
0.7778 USDT |
| 2021-10-18 |
0.7749 USDT |
464,748.9333 |
0.7856 USDT |
0.7645 USDT |
0.7856 USDT |
0.7696 USDT |
| 2021-10-17 |
0.7827 USDT |
356,712.4489 |
0.7714 USDT |
0.7657 USDT |
0.8165 USDT |
0.7664 USDT |
| 2021-10-16 |
0.8037 USDT |
367,035.1276 |
0.8044 USDT |
0.7801 USDT |
0.8430 USDT |
0.7824 USDT |
| 2021-10-15 |
0.8120 USDT |
690,791.9397 |
0.8289 USDT |
0.7913 USDT |
0.8337 USDT |
0.7989 USDT |
| 2021-10-14 |
0.8506 USDT |
1,258,014.4443 |
0.8406 USDT |
0.8097 USDT |
0.8959 USDT |
0.8157 USDT |
| 2021-10-13 |
0.8447 USDT |
2,660,368.8268 |
0.7643 USDT |
0.7338 USDT |
0.9521 USDT |
0.8602 USDT |
| 2021-10-12 |
0.7548 USDT |
471,387.0369 |
0.7901 USDT |
0.7373 USDT |
0.7901 USDT |
0.7576 USDT |
| 2021-10-11 |
0.8099 USDT |
982,119.0085 |
0.7986 USDT |
0.7886 USDT |
0.8471 USDT |
0.7891 USDT |
| 2021-10-10 |
0.8270 USDT |
1,158,144.7399 |
0.8376 USDT |
0.8063 USDT |
0.8493 USDT |
0.8065 USDT |
| 2021-10-09 |
0.8744 USDT |
4,435,592.2259 |
0.7847 USDT |
0.7828 USDT |
1.0156 USDT |
0.8394 USDT |
| 2021-10-08 |
0.7608 USDT |
3,246,753.4262 |
0.7526 USDT |
0.7287 USDT |
0.8170 USDT |
0.7990 USDT |
| 2021-10-07 |
0.7128 USDT |
6,223,830.7519 |
0.6988 USDT |
0.6775 USDT |
0.8209 USDT |
0.7591 USDT |
| 2021-10-06 |
0.7030 USDT |
8,027,731.1992 |
0.7121 USDT |
0.6822 USDT |
0.7142 USDT |
0.7000 USDT |
| 2021-10-05 |
0.7131 USDT |
6,610,342.0842 |
0.7036 USDT |
0.6976 USDT |
0.7258 USDT |
0.7116 USDT |
| 2021-10-04 |
0.7037 USDT |
7,699,550.1006 |
0.7366 USDT |
0.6896 USDT |
0.7376 USDT |
0.7008 USDT |
| 2021-10-03 |
0.7135 USDT |
4,931,738.7588 |
0.6824 USDT |
0.6675 USDT |
0.7531 USDT |
0.7384 USDT |
| 2021-10-02 |
0.6867 USDT |
3,790,434.4044 |
0.6917 USDT |
0.6687 USDT |
0.6988 USDT |
0.6941 USDT |
| 2021-10-01 |
0.6661 USDT |
5,076,566.9324 |
0.6309 USDT |
0.6268 USDT |
0.6929 USDT |
0.6805 USDT |
| 2021-09-30 |
0.6249 USDT |
4,935,336.3002 |
0.6210 USDT |
0.6136 USDT |
0.6388 USDT |
0.6309 USDT |
| 2021-09-29 |
0.6226 USDT |
3,831,585.0359 |
0.6112 USDT |
0.6073 USDT |
0.6366 USDT |
0.6111 USDT |
| 2021-09-28 |
0.6307 USDT |
5,865,802.3456 |
0.6514 USDT |
0.6089 USDT |
0.6552 USDT |
0.6219 USDT |
| 2021-09-27 |
0.6653 USDT |
5,964,953.8513 |
0.6535 USDT |
0.6408 USDT |
0.6967 USDT |
0.6504 USDT |
| 2021-09-26 |
0.6532 USDT |
3,586,602.6393 |
0.7112 USDT |
0.5965 USDT |
0.7126 USDT |
0.6449 USDT |
| 2021-09-25 |
0.7314 USDT |
1,854,336.3030 |
0.7464 USDT |
0.7076 USDT |
0.7543 USDT |
0.7109 USDT |