Identifier on Bibox: PHA_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-16 |
0.2441 USDT |
1,165,407.0762 |
0.1990 USDT |
0.1725 USDT |
0.3227 USDT |
0.2891 USDT |
| 2021-01-15 |
0.1716 USDT |
1,198,143.9190 |
0.1438 USDT |
0.1362 USDT |
0.2000 USDT |
0.1994 USDT |
| 2021-01-14 |
0.1263 USDT |
1,072,380.2671 |
0.1089 USDT |
0.1076 USDT |
0.1444 USDT |
0.1436 USDT |
| 2021-01-13 |
0.1074 USDT |
575,315.0839 |
0.1040 USDT |
0.1029 USDT |
0.1107 USDT |
0.1107 USDT |
| 2021-01-12 |
0.1012 USDT |
1,215,840.4364 |
0.0982 USDT |
0.0974 USDT |
0.1140 USDT |
0.1041 USDT |
| 2021-01-11 |
0.1034 USDT |
1,477,324.6684 |
0.1087 USDT |
0.0906 USDT |
0.1102 USDT |
0.0980 USDT |
| 2021-01-10 |
0.1095 USDT |
1,183,986.0185 |
0.1105 USDT |
0.1032 USDT |
0.1108 USDT |
0.1085 USDT |
| 2021-01-09 |
0.1098 USDT |
1,232,959.9781 |
0.1092 USDT |
0.1032 USDT |
0.1117 USDT |
0.1103 USDT |
| 2021-01-08 |
0.1202 USDT |
1,286,336.2037 |
0.1309 USDT |
0.1087 USDT |
0.1322 USDT |
0.1094 USDT |
| 2021-01-07 |
0.1384 USDT |
1,849,215.7853 |
0.1460 USDT |
0.1242 USDT |
0.1467 USDT |
0.1307 USDT |
| 2021-01-06 |
0.1329 USDT |
2,161,909.6529 |
0.1200 USDT |
0.1163 USDT |
0.1497 USDT |
0.1458 USDT |
| 2021-01-05 |
0.1190 USDT |
2,264,388.2717 |
0.1181 USDT |
0.1099 USDT |
0.1202 USDT |
0.1198 USDT |
| 2021-01-04 |
0.1179 USDT |
2,969,808.2008 |
0.1179 USDT |
0.1049 USDT |
0.1226 USDT |
0.1179 USDT |
| 2021-01-03 |
0.1169 USDT |
2,318,251.0300 |
0.1157 USDT |
0.1107 USDT |
0.1188 USDT |
0.1180 USDT |
| 2021-01-02 |
0.1181 USDT |
2,708,984.9876 |
0.1203 USDT |
0.1092 USDT |
0.1231 USDT |
0.1158 USDT |
| 2021-01-01 |
0.1112 USDT |
2,468,364.4672 |
0.1021 USDT |
0.1016 USDT |
0.1292 USDT |
0.1203 USDT |
| 2020-12-31 |
0.0991 USDT |
2,408,430.0087 |
0.0963 USDT |
0.0921 USDT |
0.1026 USDT |
0.1019 USDT |
| 2020-12-30 |
0.0969 USDT |
2,527,989.6404 |
0.0977 USDT |
0.0921 USDT |
0.1003 USDT |
0.0961 USDT |
| 2020-12-29 |
0.0981 USDT |
2,696,233.2437 |
0.0987 USDT |
0.0901 USDT |
0.1023 USDT |
0.0975 USDT |
| 2020-12-28 |
0.0939 USDT |
2,413,557.6173 |
0.0891 USDT |
0.0887 USDT |
0.0987 USDT |
0.0987 USDT |
| 2020-12-27 |
0.0900 USDT |
3,113,500.3244 |
0.0907 USDT |
0.0883 USDT |
0.0931 USDT |
0.0892 USDT |
| 2020-12-26 |
0.0909 USDT |
2,077,532.3362 |
0.0909 USDT |
0.0867 USDT |
0.0913 USDT |
0.0909 USDT |
| 2020-12-25 |
0.0892 USDT |
2,362,023.6264 |
0.0877 USDT |
0.0870 USDT |
0.0913 USDT |
0.0907 USDT |
| 2020-12-24 |
0.0843 USDT |
2,656,033.7852 |
0.0811 USDT |
0.0799 USDT |
0.0896 USDT |
0.0875 USDT |
| 2020-12-23 |
0.0839 USDT |
3,233,491.8696 |
0.0865 USDT |
0.0812 USDT |
0.0968 USDT |
0.0813 USDT |
| 2020-12-22 |
0.0872 USDT |
2,790,851.2737 |
0.0881 USDT |
0.0835 USDT |
0.0898 USDT |
0.0863 USDT |
| 2020-12-21 |
0.0930 USDT |
2,996,254.7084 |
0.0979 USDT |
0.0880 USDT |
0.0983 USDT |
0.0880 USDT |
| 2020-12-20 |
0.1017 USDT |
2,851,309.4975 |
0.1054 USDT |
0.0976 USDT |
0.1074 USDT |
0.0980 USDT |
| 2020-12-19 |
0.1033 USDT |
2,523,393.6323 |
0.1010 USDT |
0.0989 USDT |
0.1097 USDT |
0.1055 USDT |
| 2020-12-18 |
0.0985 USDT |
2,218,837.6746 |
0.0959 USDT |
0.0943 USDT |
0.1025 USDT |
0.1010 USDT |
| 2020-12-17 |
0.0951 USDT |
3,299,441.6967 |
0.0944 USDT |
0.0907 USDT |
0.0962 USDT |
0.0957 USDT |
| 2020-12-16 |
0.0939 USDT |
2,316,319.7630 |
0.0936 USDT |
0.0926 USDT |
0.0977 USDT |
0.0941 USDT |
| 2020-12-15 |
0.0954 USDT |
1,564,255.3928 |
0.0970 USDT |
0.0912 USDT |
0.0976 USDT |
0.0937 USDT |
| 2020-12-14 |
0.0935 USDT |
1,384,566.8400 |
0.0899 USDT |
0.0898 USDT |
0.0971 USDT |
0.0971 USDT |
| 2020-12-13 |
0.0905 USDT |
1,394,863.9184 |
0.0909 USDT |
0.0885 USDT |
0.0937 USDT |
0.0901 USDT |
| 2020-12-12 |
0.0901 USDT |
1,088,453.4300 |
0.0894 USDT |
0.0894 USDT |
0.0944 USDT |
0.0908 USDT |
| 2020-12-11 |
0.0908 USDT |
1,399,781.0756 |
0.0921 USDT |
0.0853 USDT |
0.0984 USDT |
0.0894 USDT |
| 2020-12-10 |
0.0896 USDT |
1,167,741.5148 |
0.0870 USDT |
0.0866 USDT |
0.0922 USDT |
0.0921 USDT |
| 2020-12-09 |
0.0861 USDT |
1,859,475.3982 |
0.0851 USDT |
0.0820 USDT |
0.0900 USDT |
0.0871 USDT |
| 2020-12-08 |
0.0863 USDT |
1,791,303.3146 |
0.0874 USDT |
0.0843 USDT |
0.0901 USDT |
0.0852 USDT |
| 2020-12-07 |
0.0884 USDT |
1,448,018.9249 |
0.0895 USDT |
0.0867 USDT |
0.0922 USDT |
0.0872 USDT |
| 2020-12-06 |
0.0906 USDT |
1,527,193.3386 |
0.0919 USDT |
0.0873 USDT |
0.0925 USDT |
0.0893 USDT |
| 2020-12-05 |
0.0914 USDT |
1,307,436.6835 |
0.0911 USDT |
0.0875 USDT |
0.0946 USDT |
0.0917 USDT |
| 2020-12-04 |
0.0951 USDT |
1,674,928.0523 |
0.0989 USDT |
0.0882 USDT |
0.1036 USDT |
0.0912 USDT |
| 2020-12-03 |
0.0927 USDT |
1,647,449.3885 |
0.0864 USDT |
0.0863 USDT |
0.1065 USDT |
0.0990 USDT |
| 2020-12-02 |
0.0852 USDT |
1,858,754.8590 |
0.0837 USDT |
0.0825 USDT |
0.0901 USDT |
0.0866 USDT |
| 2020-12-01 |
0.0846 USDT |
2,750,451.3361 |
0.0855 USDT |
0.0815 USDT |
0.0880 USDT |
0.0836 USDT |
| 2020-11-30 |
0.0852 USDT |
5,831,283.1497 |
0.0850 USDT |
0.0811 USDT |
0.0881 USDT |
0.0853 USDT |
| 2020-11-29 |
0.0818 USDT |
9,020,473.9282 |
0.0787 USDT |
0.0780 USDT |
0.0874 USDT |
0.0848 USDT |
| 2020-11-28 |
0.0790 USDT |
9,731,014.7345 |
0.0790 USDT |
0.0780 USDT |
0.0823 USDT |
0.0789 USDT |