Identifier on Bibox: PHA_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-15 |
0.9234 USDT |
719,943.7329 |
0.9460 USDT |
0.9020 USDT |
0.9502 USDT |
0.9133 USDT |
| 2021-06-14 |
0.9175 USDT |
778,220.4212 |
0.9199 USDT |
0.9020 USDT |
0.9447 USDT |
0.9220 USDT |
| 2021-06-13 |
0.8990 USDT |
847,510.6907 |
0.8956 USDT |
0.8739 USDT |
0.9234 USDT |
0.8989 USDT |
| 2021-06-12 |
0.8737 USDT |
1,407,868.4598 |
0.8850 USDT |
0.8324 USDT |
0.9040 USDT |
0.9035 USDT |
| 2021-06-11 |
0.9102 USDT |
1,068,869.4317 |
0.9260 USDT |
0.8769 USDT |
0.9347 USDT |
0.8852 USDT |
| 2021-06-10 |
0.9350 USDT |
1,189,228.5390 |
0.9497 USDT |
0.9072 USDT |
0.9612 USDT |
0.9379 USDT |
| 2021-06-09 |
0.8933 USDT |
1,696,398.5906 |
0.9025 USDT |
0.8537 USDT |
0.9411 USDT |
0.9313 USDT |
| 2021-06-08 |
0.8760 USDT |
1,985,757.7472 |
0.8799 USDT |
0.8281 USDT |
0.9504 USDT |
0.9044 USDT |
| 2021-06-07 |
0.9380 USDT |
1,830,261.8491 |
0.9301 USDT |
0.8912 USDT |
0.9641 USDT |
0.8986 USDT |
| 2021-06-06 |
0.9262 USDT |
2,079,812.4034 |
0.9167 USDT |
0.9112 USDT |
0.9456 USDT |
0.9235 USDT |
| 2021-06-05 |
0.9316 USDT |
2,850,904.6109 |
0.9588 USDT |
0.8968 USDT |
0.9842 USDT |
0.9264 USDT |
| 2021-06-04 |
0.9478 USDT |
2,505,305.3969 |
0.9729 USDT |
0.8882 USDT |
1.0247 USDT |
0.9384 USDT |
| 2021-06-03 |
0.8791 USDT |
2,522,389.2363 |
0.7768 USDT |
0.7702 USDT |
0.9707 USDT |
0.9677 USDT |
| 2021-06-02 |
0.7254 USDT |
2,108,774.3797 |
0.6658 USDT |
0.6509 USDT |
0.8268 USDT |
0.8075 USDT |
| 2021-06-01 |
0.6574 USDT |
2,090,792.0669 |
0.6606 USDT |
0.6355 USDT |
0.6737 USDT |
0.6639 USDT |
| 2021-05-31 |
0.6413 USDT |
2,228,109.8821 |
0.6344 USDT |
0.6072 USDT |
0.6679 USDT |
0.6638 USDT |
| 2021-05-30 |
0.6336 USDT |
2,785,613.4275 |
0.6445 USDT |
0.6073 USDT |
0.6640 USDT |
0.6333 USDT |
| 2021-05-29 |
0.6433 USDT |
3,635,138.1753 |
0.6736 USDT |
0.5995 USDT |
0.6951 USDT |
0.6418 USDT |
| 2021-05-28 |
0.6755 USDT |
4,158,359.7246 |
0.6946 USDT |
0.6280 USDT |
0.7236 USDT |
0.6525 USDT |
| 2021-05-27 |
0.6751 USDT |
3,310,397.7088 |
0.6937 USDT |
0.6310 USDT |
0.7659 USDT |
0.7095 USDT |
| 2021-05-26 |
0.6702 USDT |
3,802,343.1365 |
0.6535 USDT |
0.6354 USDT |
0.7020 USDT |
0.6962 USDT |
| 2021-05-25 |
0.6394 USDT |
4,821,520.8961 |
0.6860 USDT |
0.5768 USDT |
0.7258 USDT |
0.6617 USDT |
| 2021-05-24 |
0.5937 USDT |
5,522,799.6594 |
0.5300 USDT |
0.5094 USDT |
0.6980 USDT |
0.6963 USDT |
| 2021-05-23 |
0.5395 USDT |
4,963,236.9704 |
0.7131 USDT |
0.4191 USDT |
0.7359 USDT |
0.4958 USDT |
| 2021-05-22 |
0.7441 USDT |
2,814,409.1305 |
0.7913 USDT |
0.7022 USDT |
0.8008 USDT |
0.7159 USDT |
| 2021-05-21 |
0.8008 USDT |
4,713,321.6634 |
0.8703 USDT |
0.6985 USDT |
0.9195 USDT |
0.7822 USDT |
| 2021-05-20 |
0.8686 USDT |
4,714,146.1437 |
0.7806 USDT |
0.7102 USDT |
0.9593 USDT |
0.8872 USDT |
| 2021-05-19 |
0.9936 USDT |
4,096,213.3280 |
1.2348 USDT |
0.6666 USDT |
1.2366 USDT |
0.8220 USDT |
| 2021-05-18 |
1.2220 USDT |
2,114,440.4612 |
1.1739 USDT |
1.1597 USDT |
1.3002 USDT |
1.2583 USDT |
| 2021-05-17 |
1.1241 USDT |
2,806,605.4797 |
1.1397 USDT |
0.9719 USDT |
1.2384 USDT |
1.1847 USDT |
| 2021-05-16 |
1.1653 USDT |
2,192,129.3899 |
1.1825 USDT |
1.0215 USDT |
1.2550 USDT |
1.1196 USDT |
| 2021-05-15 |
1.2468 USDT |
2,133,163.4227 |
1.2217 USDT |
1.1127 USDT |
1.4109 USDT |
1.2204 USDT |
| 2021-05-14 |
1.0321 USDT |
1,449,469.4959 |
0.9283 USDT |
0.9057 USDT |
1.3532 USDT |
1.2622 USDT |
| 2021-05-13 |
0.8768 USDT |
2,493,125.8013 |
0.7947 USDT |
0.7535 USDT |
0.9855 USDT |
0.9129 USDT |
| 2021-05-12 |
0.8446 USDT |
1,275,701.0043 |
0.8285 USDT |
0.8182 USDT |
0.8678 USDT |
0.8372 USDT |
| 2021-05-11 |
0.8094 USDT |
1,106,573.5643 |
0.7953 USDT |
0.7790 USDT |
0.8291 USDT |
0.8244 USDT |
| 2021-05-10 |
0.8666 USDT |
1,078,559.5720 |
0.8993 USDT |
0.7997 USDT |
0.9121 USDT |
0.8068 USDT |
| 2021-05-09 |
0.9007 USDT |
901,203.4505 |
0.9244 USDT |
0.8571 USDT |
0.9501 USDT |
0.9034 USDT |
| 2021-05-08 |
0.9076 USDT |
1,014,739.7355 |
0.8915 USDT |
0.8752 USDT |
0.9562 USDT |
0.9225 USDT |
| 2021-05-07 |
0.8575 USDT |
944,640.5515 |
0.8357 USDT |
0.8056 USDT |
0.9360 USDT |
0.9057 USDT |
| 2021-05-06 |
0.8410 USDT |
928,982.6346 |
0.8461 USDT |
0.8086 USDT |
0.8721 USDT |
0.8467 USDT |
| 2021-05-05 |
0.8418 USDT |
940,020.4632 |
0.8068 USDT |
0.7979 USDT |
0.8692 USDT |
0.8669 USDT |
| 2021-05-04 |
0.8661 USDT |
1,187,092.7670 |
0.8911 USDT |
0.8218 USDT |
0.8950 USDT |
0.8541 USDT |
| 2021-05-03 |
0.9101 USDT |
737,680.4265 |
0.9018 USDT |
0.8909 USDT |
0.9293 USDT |
0.8953 USDT |
| 2021-05-02 |
0.8970 USDT |
612,452.4338 |
0.9085 USDT |
0.8596 USDT |
0.9275 USDT |
0.9072 USDT |
| 2021-05-01 |
0.9175 USDT |
588,248.2822 |
0.9286 USDT |
0.9044 USDT |
0.9703 USDT |
0.9107 USDT |
| 2021-04-30 |
0.9115 USDT |
738,442.1830 |
0.9034 USDT |
0.8724 USDT |
0.9486 USDT |
0.9322 USDT |
| 2021-04-29 |
0.9079 USDT |
862,696.1204 |
0.9261 USDT |
0.8619 USDT |
0.9419 USDT |
0.9092 USDT |
| 2021-04-28 |
0.9319 USDT |
928,719.1870 |
0.9709 USDT |
0.8589 USDT |
0.9903 USDT |
0.9409 USDT |
| 2021-04-27 |
0.9048 USDT |
1,124,825.5138 |
0.8321 USDT |
0.8217 USDT |
0.9894 USDT |
0.9676 USDT |