Identifier on Bibox: PHA_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-26 |
0.7477 USDT |
1,348,667.1188 |
0.6892 USDT |
0.6829 USDT |
0.8874 USDT |
0.8514 USDT |
| 2021-04-25 |
0.6967 USDT |
952,017.4611 |
0.6976 USDT |
0.6758 USDT |
0.7167 USDT |
0.6759 USDT |
| 2021-04-24 |
0.7102 USDT |
1,150,630.4368 |
0.7460 USDT |
0.6771 USDT |
0.7510 USDT |
0.7115 USDT |
| 2021-04-23 |
0.7061 USDT |
1,953,307.4295 |
0.7589 USDT |
0.6414 USDT |
0.7764 USDT |
0.7142 USDT |
| 2021-04-22 |
0.8015 USDT |
1,349,415.1435 |
0.7700 USDT |
0.7441 USDT |
0.8547 USDT |
0.7801 USDT |
| 2021-04-21 |
0.7685 USDT |
1,528,190.6153 |
0.7428 USDT |
0.6916 USDT |
0.8885 USDT |
0.7862 USDT |
| 2021-04-20 |
0.7130 USDT |
1,386,568.9884 |
0.7437 USDT |
0.6411 USDT |
0.7477 USDT |
0.7430 USDT |
| 2021-04-19 |
0.7942 USDT |
1,068,721.3037 |
0.8038 USDT |
0.7311 USDT |
0.8485 USDT |
0.7728 USDT |
| 2021-04-18 |
0.8117 USDT |
1,693,321.9841 |
0.8921 USDT |
0.7507 USDT |
0.8963 USDT |
0.7919 USDT |
| 2021-04-17 |
0.8999 USDT |
852,832.0290 |
0.8703 USDT |
0.8668 USDT |
0.9435 USDT |
0.9197 USDT |
| 2021-04-16 |
0.9015 USDT |
828,257.2434 |
0.9364 USDT |
0.8550 USDT |
0.9821 USDT |
0.8907 USDT |
| 2021-04-15 |
0.9350 USDT |
654,248.1022 |
0.9381 USDT |
0.9139 USDT |
1.0168 USDT |
0.9404 USDT |
| 2021-04-14 |
0.9390 USDT |
888,615.8739 |
0.9423 USDT |
0.8925 USDT |
0.9951 USDT |
0.9296 USDT |
| 2021-04-13 |
0.9722 USDT |
654,170.4935 |
0.9788 USDT |
0.9311 USDT |
0.9976 USDT |
0.9336 USDT |
| 2021-04-12 |
0.9794 USDT |
722,795.2391 |
0.9521 USDT |
0.9417 USDT |
1.0302 USDT |
0.9868 USDT |
| 2021-04-11 |
0.9523 USDT |
558,341.8379 |
0.9343 USDT |
0.9318 USDT |
0.9937 USDT |
0.9489 USDT |
| 2021-04-10 |
0.9635 USDT |
681,181.2204 |
0.9393 USDT |
0.9327 USDT |
1.0461 USDT |
0.9565 USDT |
| 2021-04-09 |
0.9880 USDT |
804,219.4280 |
0.8982 USDT |
0.8980 USDT |
1.1039 USDT |
0.9348 USDT |
| 2021-04-08 |
0.8341 USDT |
693,772.9644 |
0.8050 USDT |
0.7886 USDT |
0.8792 USDT |
0.8598 USDT |
| 2021-04-07 |
0.8151 USDT |
1,011,304.9675 |
0.8893 USDT |
0.7334 USDT |
0.8968 USDT |
0.7944 USDT |
| 2021-04-06 |
0.9074 USDT |
489,227.5094 |
0.9115 USDT |
0.8762 USDT |
0.9262 USDT |
0.8913 USDT |
| 2021-04-05 |
0.9032 USDT |
658,665.7930 |
0.9231 USDT |
0.8836 USDT |
0.9352 USDT |
0.9093 USDT |
| 2021-04-04 |
0.9082 USDT |
403,501.4630 |
0.8913 USDT |
0.8800 USDT |
0.9376 USDT |
0.9230 USDT |
| 2021-04-03 |
0.9216 USDT |
719,664.1980 |
0.9018 USDT |
0.8847 USDT |
0.9599 USDT |
0.8939 USDT |
| 2021-04-02 |
0.8983 USDT |
602,341.9735 |
0.8680 USDT |
0.8606 USDT |
0.9450 USDT |
0.8879 USDT |
| 2021-04-01 |
0.9412 USDT |
431,055.3565 |
0.9345 USDT |
0.9157 USDT |
0.9484 USDT |
0.9243 USDT |
| 2021-03-31 |
0.9706 USDT |
711,636.7639 |
0.9856 USDT |
0.9170 USDT |
1.0071 USDT |
0.9434 USDT |
| 2021-03-30 |
0.9711 USDT |
737,251.9822 |
0.9954 USDT |
0.9395 USDT |
1.0132 USDT |
0.9929 USDT |
| 2021-03-29 |
0.9662 USDT |
985,981.3891 |
0.9700 USDT |
0.9229 USDT |
1.0252 USDT |
0.9668 USDT |
| 2021-03-28 |
0.9710 USDT |
730,955.9573 |
0.9680 USDT |
0.9012 USDT |
1.0407 USDT |
0.9214 USDT |
| 2021-03-27 |
0.9188 USDT |
946,020.0696 |
0.8720 USDT |
0.8262 USDT |
1.0975 USDT |
0.9948 USDT |
| 2021-03-26 |
0.8435 USDT |
651,699.3089 |
0.8236 USDT |
0.8225 USDT |
0.8733 USDT |
0.8348 USDT |
| 2021-03-25 |
0.8241 USDT |
861,576.3642 |
0.8030 USDT |
0.7817 USDT |
0.8749 USDT |
0.8179 USDT |
| 2021-03-24 |
0.8878 USDT |
646,689.1348 |
0.9092 USDT |
0.8473 USDT |
0.9422 USDT |
0.9261 USDT |
| 2021-03-23 |
0.8111 USDT |
765,036.9581 |
0.8152 USDT |
0.7591 USDT |
0.8791 USDT |
0.8785 USDT |
| 2021-03-22 |
0.8437 USDT |
675,105.6053 |
0.8694 USDT |
0.7934 USDT |
0.8710 USDT |
0.7941 USDT |
| 2021-03-21 |
0.8843 USDT |
531,246.0046 |
0.8977 USDT |
0.8561 USDT |
0.9090 USDT |
0.8701 USDT |
| 2021-03-20 |
0.9342 USDT |
519,815.3695 |
0.9070 USDT |
0.8895 USDT |
0.9825 USDT |
0.8981 USDT |
| 2021-03-19 |
0.8973 USDT |
521,023.5008 |
0.8931 USDT |
0.8610 USDT |
0.9251 USDT |
0.9105 USDT |
| 2021-03-18 |
0.9066 USDT |
489,291.5642 |
0.8931 USDT |
0.8822 USDT |
0.9436 USDT |
0.8937 USDT |
| 2021-03-17 |
0.8793 USDT |
685,574.5872 |
0.8993 USDT |
0.8482 USDT |
0.9097 USDT |
0.9058 USDT |
| 2021-03-16 |
0.9313 USDT |
782,147.6886 |
0.9690 USDT |
0.8837 USDT |
0.9907 USDT |
0.8988 USDT |
| 2021-03-15 |
0.9743 USDT |
895,799.1779 |
0.9978 USDT |
0.9000 USDT |
1.0765 USDT |
0.9663 USDT |
| 2021-03-14 |
0.9714 USDT |
498,395.3851 |
1.0108 USDT |
0.9231 USDT |
1.0300 USDT |
1.0022 USDT |
| 2021-03-13 |
0.9096 USDT |
908,391.3967 |
0.9677 USDT |
0.8514 USDT |
1.0781 USDT |
1.0773 USDT |
| 2021-03-12 |
0.7472 USDT |
411,644.7113 |
0.6016 USDT |
0.5979 USDT |
0.8874 USDT |
0.8740 USDT |
| 2021-03-11 |
0.6090 USDT |
155,388.6716 |
0.6532 USDT |
0.5719 USDT |
0.6550 USDT |
0.5993 USDT |
| 2021-03-10 |
0.6102 USDT |
123,458.3064 |
0.6106 USDT |
0.5960 USDT |
0.6323 USDT |
0.6096 USDT |
| 2021-03-09 |
0.6105 USDT |
146,060.1220 |
0.6415 USDT |
0.5979 USDT |
0.6416 USDT |
0.6076 USDT |
| 2021-03-08 |
0.5980 USDT |
119,285.5452 |
0.5908 USDT |
0.5908 USDT |
0.6052 USDT |
0.5984 USDT |