Identifier on Bibox: PHA_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
0.1957 USDT |
4,560,263.1086 |
0.1936 USDT |
0.1907 USDT |
0.2073 USDT |
0.1916 USDT |
| 2024-05-03 |
0.1849 USDT |
6,197,030.6462 |
0.1796 USDT |
0.1773 USDT |
0.2076 USDT |
0.1940 USDT |
| 2024-05-02 |
0.1752 USDT |
5,725,229.4782 |
0.1770 USDT |
0.1695 USDT |
0.1851 USDT |
0.1808 USDT |
| 2024-05-01 |
0.1741 USDT |
6,992,022.7677 |
0.1797 USDT |
0.1645 USDT |
0.1985 USDT |
0.1774 USDT |
| 2024-04-30 |
0.1834 USDT |
6,598,121.5045 |
0.1936 USDT |
0.1713 USDT |
0.2004 USDT |
0.1742 USDT |
| 2024-04-29 |
0.1891 USDT |
7,432,552.7968 |
0.1969 USDT |
0.1836 USDT |
0.1971 USDT |
0.1937 USDT |
| 2024-04-28 |
0.1975 USDT |
4,692,867.3540 |
0.1953 USDT |
0.1928 USDT |
0.2078 USDT |
0.2014 USDT |
| 2024-04-27 |
0.1902 USDT |
6,442,737.4690 |
0.1885 USDT |
0.1836 USDT |
0.2060 USDT |
0.1954 USDT |
| 2024-04-26 |
0.1980 USDT |
5,979,208.2621 |
0.2044 USDT |
0.1815 USDT |
0.2052 USDT |
0.1911 USDT |
| 2024-04-25 |
0.2073 USDT |
6,638,591.2139 |
0.2122 USDT |
0.1978 USDT |
0.2218 USDT |
0.2053 USDT |
| 2024-04-24 |
0.2207 USDT |
6,722,204.1272 |
0.2243 USDT |
0.2083 USDT |
0.2425 USDT |
0.2132 USDT |
| 2024-04-23 |
0.2216 USDT |
4,213,741.9623 |
0.2162 USDT |
0.2160 USDT |
0.2427 USDT |
0.2258 USDT |
| 2024-04-22 |
0.2169 USDT |
5,707,914.7712 |
0.2191 USDT |
0.2100 USDT |
0.2248 USDT |
0.2163 USDT |
| 2024-04-21 |
0.2115 USDT |
5,473,508.8244 |
0.2093 USDT |
0.2056 USDT |
0.2370 USDT |
0.2201 USDT |
| 2024-04-20 |
0.1953 USDT |
5,370,369.5041 |
0.1935 USDT |
0.1911 USDT |
0.2145 USDT |
0.2051 USDT |
| 2024-04-19 |
0.1951 USDT |
7,334,856.7678 |
0.1975 USDT |
0.1795 USDT |
0.2149 USDT |
0.1956 USDT |
| 2024-04-18 |
0.1931 USDT |
8,432,209.4773 |
0.1902 USDT |
0.1856 USDT |
0.2148 USDT |
0.1986 USDT |
| 2024-04-17 |
0.2016 USDT |
7,387,092.2944 |
0.2120 USDT |
0.1873 USDT |
0.2141 USDT |
0.1933 USDT |
| 2024-04-16 |
0.2089 USDT |
8,153,653.7586 |
0.2127 USDT |
0.1985 USDT |
0.2397 USDT |
0.2138 USDT |
| 2024-04-15 |
0.2272 USDT |
7,883,117.0001 |
0.2204 USDT |
0.2046 USDT |
0.2465 USDT |
0.2118 USDT |
| 2024-04-14 |
0.2151 USDT |
8,311,271.1213 |
0.2032 USDT |
0.2022 USDT |
0.2467 USDT |
0.2148 USDT |
| 2024-04-13 |
0.2106 USDT |
9,586,921.6298 |
0.2018 USDT |
0.1762 USDT |
0.2497 USDT |
0.2034 USDT |
| 2024-04-12 |
0.2329 USDT |
4,808,763.9933 |
0.2360 USDT |
0.2071 USDT |
0.2435 USDT |
0.2111 USDT |
| 2024-04-11 |
0.2449 USDT |
4,719,961.0672 |
0.2481 USDT |
0.2345 USDT |
0.2511 USDT |
0.2369 USDT |
| 2024-04-10 |
0.2501 USDT |
5,789,066.5147 |
0.2556 USDT |
0.2358 USDT |
0.2609 USDT |
0.2455 USDT |
| 2024-04-09 |
0.2656 USDT |
5,801,967.2249 |
0.2681 USDT |
0.2564 USDT |
0.2799 USDT |
0.2580 USDT |
| 2024-04-08 |
0.2717 USDT |
5,503,495.6918 |
0.2607 USDT |
0.2586 USDT |
0.2831 USDT |
0.2708 USDT |
| 2024-04-07 |
0.2564 USDT |
3,613,629.5613 |
0.2547 USDT |
0.2448 USDT |
0.2787 USDT |
0.2602 USDT |
| 2024-04-06 |
0.2360 USDT |
3,445,756.0035 |
0.2340 USDT |
0.2327 USDT |
0.2727 USDT |
0.2562 USDT |
| 2024-04-05 |
0.2344 USDT |
5,875,363.4228 |
0.2473 USDT |
0.2184 USDT |
0.2723 USDT |
0.2302 USDT |
| 2024-04-04 |
0.2448 USDT |
5,100,540.2941 |
0.2401 USDT |
0.2338 USDT |
0.2727 USDT |
0.2554 USDT |
| 2024-04-03 |
0.2465 USDT |
7,461,123.0448 |
0.2547 USDT |
0.2338 USDT |
0.2612 USDT |
0.2363 USDT |
| 2024-04-02 |
0.2571 USDT |
7,554,129.4060 |
0.2685 USDT |
0.2442 USDT |
0.2707 USDT |
0.2552 USDT |
| 2024-04-01 |
0.2879 USDT |
5,257,535.5285 |
0.2951 USDT |
0.2657 USDT |
0.3038 USDT |
0.2700 USDT |
| 2024-03-31 |
0.2818 USDT |
4,520,451.8140 |
0.2759 USDT |
0.2723 USDT |
0.3135 USDT |
0.2803 USDT |
| 2024-03-30 |
0.2661 USDT |
7,530,694.7816 |
0.2700 USDT |
0.2523 USDT |
0.2886 USDT |
0.2705 USDT |
| 2024-03-29 |
0.2700 USDT |
8,476,582.8474 |
0.2796 USDT |
0.2605 USDT |
0.2882 USDT |
0.2683 USDT |
| 2024-03-28 |
0.2890 USDT |
5,333,715.3625 |
0.2870 USDT |
0.2828 USDT |
0.2939 USDT |
0.2865 USDT |
| 2024-03-27 |
0.3017 USDT |
5,214,799.4678 |
0.3092 USDT |
0.2886 USDT |
0.3119 USDT |
0.2903 USDT |
| 2024-03-26 |
0.3258 USDT |
4,548,788.1172 |
0.3215 USDT |
0.3015 USDT |
0.3448 USDT |
0.3096 USDT |
| 2024-03-25 |
0.3198 USDT |
5,923,838.7706 |
0.3146 USDT |
0.3112 USDT |
0.3505 USDT |
0.3359 USDT |
| 2024-03-24 |
0.3067 USDT |
7,728,033.4117 |
0.3096 USDT |
0.2991 USDT |
0.3171 USDT |
0.3094 USDT |
| 2024-03-23 |
0.3045 USDT |
8,113,579.3345 |
0.2918 USDT |
0.2892 USDT |
0.3546 USDT |
0.3139 USDT |
| 2024-03-22 |
0.3002 USDT |
9,113,214.9097 |
0.3151 USDT |
0.2834 USDT |
0.3234 USDT |
0.2920 USDT |
| 2024-03-21 |
0.3329 USDT |
7,436,225.5866 |
0.3452 USDT |
0.3151 USDT |
0.3601 USDT |
0.3225 USDT |
| 2024-03-20 |
0.3017 USDT |
8,049,151.9784 |
0.2650 USDT |
0.2650 USDT |
0.3521 USDT |
0.3255 USDT |
| 2024-03-19 |
0.2775 USDT |
7,753,635.6915 |
0.2946 USDT |
0.2467 USDT |
0.3215 USDT |
0.2876 USDT |
| 2024-03-18 |
0.2974 USDT |
8,139,136.3752 |
0.2976 USDT |
0.2787 USDT |
0.3545 USDT |
0.2875 USDT |
| 2024-03-17 |
0.2854 USDT |
10,214,500.4101 |
0.2615 USDT |
0.2477 USDT |
0.3806 USDT |
0.3064 USDT |
| 2024-03-16 |
0.2231 USDT |
11,755,297.5007 |
0.2178 USDT |
0.1949 USDT |
0.2964 USDT |
0.2593 USDT |