Identifier on HitBTC: PHBUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-06 |
0.8100 USDT |
2.0000 PHX |
0.8100 USDT |
0.8100 USDT |
0.8100 USDT |
0.8100 USDT |
| 2024-12-02 |
2.3000 USDT |
0.1000 PHX |
2.3000 USDT |
2.3000 USDT |
2.3000 USDT |
2.3000 USDT |
| 2024-11-30 |
2.2999 USDT |
162.5000 PHX |
2.3000 USDT |
2.2770 USDT |
2.3000 USDT |
2.3000 USDT |
| 2024-11-28 |
2.2316 USDT |
10.0000 PHX |
2.2316 USDT |
2.2316 USDT |
2.2316 USDT |
2.2316 USDT |
| 2024-11-26 |
0.7231 USDT |
0.9000 PHX |
0.7231 USDT |
0.7231 USDT |
0.7231 USDT |
0.7231 USDT |
| 2024-11-19 |
1.2672 USDT |
2.0000 PHX |
0.6960 USDT |
0.6960 USDT |
2.6000 USDT |
0.6960 USDT |
| 2024-11-10 |
0.6946 USDT |
1.2000 PHX |
0.6946 USDT |
0.6946 USDT |
0.6946 USDT |
0.6946 USDT |
| 2024-10-31 |
2.5759 USDT |
6.9000 PHX |
3.0000 USDT |
0.6556 USDT |
3.0000 USDT |
2.5000 USDT |
| 2024-10-29 |
1.4720 USDT |
2.2000 PHX |
1.4720 USDT |
1.4720 USDT |
1.4720 USDT |
1.4720 USDT |
| 2024-10-28 |
1.4720 USDT |
3.6000 PHX |
1.4720 USDT |
1.4720 USDT |
1.4720 USDT |
1.4720 USDT |
| 2024-10-26 |
1.3000 USDT |
3.5000 PHX |
1.3000 USDT |
1.3000 USDT |
1.3000 USDT |
1.3000 USDT |
| 2024-10-25 |
1.5510 USDT |
531.8000 PHX |
2.4000 USDT |
1.0000 USDT |
2.4000 USDT |
1.3000 USDT |
| 2024-10-24 |
1.3204 USDT |
170.2000 PHX |
1.0100 USDT |
1.0100 USDT |
2.5888 USDT |
1.3000 USDT |
| 2024-10-14 |
2.1000 USDT |
2.0000 PHX |
2.1000 USDT |
2.1000 USDT |
2.1000 USDT |
2.1000 USDT |
| 2024-10-13 |
2.0903 USDT |
0.4000 PHX |
2.0902 USDT |
2.0902 USDT |
2.0905 USDT |
2.0905 USDT |
| 2024-10-12 |
2.0832 USDT |
45.8000 PHX |
2.0580 USDT |
2.0580 USDT |
2.1000 USDT |
2.1000 USDT |
| 2024-10-07 |
2.0406 USDT |
5.9000 PHX |
2.0000 USDT |
2.0000 USDT |
2.0729 USDT |
2.0636 USDT |
| 2024-10-04 |
1.6306 USDT |
21.4000 PHX |
1.6306 USDT |
1.6306 USDT |
1.6306 USDT |
1.6306 USDT |
| 2024-10-02 |
1.8279 USDT |
267.6000 PHX |
1.8279 USDT |
1.8279 USDT |
1.8279 USDT |
1.8279 USDT |
| 2024-09-24 |
1.5845 USDT |
34.5000 PHX |
1.6268 USDT |
1.5836 USDT |
1.6268 USDT |
1.5836 USDT |
| 2024-09-21 |
1.3501 USDT |
3.3000 PHX |
1.3501 USDT |
1.3501 USDT |
1.3501 USDT |
1.3501 USDT |
| 2024-09-06 |
1.1181 USDT |
0.2000 PHX |
1.1173 USDT |
1.1173 USDT |
1.1189 USDT |
1.1189 USDT |
| 2024-09-03 |
0.7620 USDT |
0.2000 PHX |
0.7620 USDT |
0.7620 USDT |
0.7620 USDT |
0.7620 USDT |
| 2024-09-01 |
0.8446 USDT |
1.5000 PHX |
1.1748 USDT |
0.7620 USDT |
1.1748 USDT |
0.7620 USDT |
| 2024-08-29 |
0.9304 USDT |
0.1000 PHX |
0.9304 USDT |
0.9304 USDT |
0.9304 USDT |
0.9304 USDT |
| 2024-08-05 |
1.0105 USDT |
53.6000 PHX |
1.0119 USDT |
0.9278 USDT |
1.0119 USDT |
0.9304 USDT |
| 2024-08-04 |
1.1804 USDT |
52.7000 PHX |
1.1804 USDT |
1.1804 USDT |
1.1804 USDT |
1.1804 USDT |
| 2024-07-30 |
1.4883 USDT |
25.2000 PHX |
1.4872 USDT |
1.4872 USDT |
1.5033 USDT |
1.5033 USDT |
| 2024-07-29 |
0.9824 USDT |
24.9000 PHX |
1.0600 USDT |
0.6108 USDT |
1.0600 USDT |
0.6108 USDT |
| 2024-07-22 |
1.7753 USDT |
7.3000 PHX |
1.7787 USDT |
1.7694 USDT |
1.7787 USDT |
1.7694 USDT |
| 2024-07-12 |
1.4870 USDT |
0.1000 PHX |
1.4870 USDT |
1.4870 USDT |
1.4870 USDT |
1.4870 USDT |
| 2024-07-07 |
1.5116 USDT |
2.0000 PHX |
1.5116 USDT |
1.5116 USDT |
1.5116 USDT |
1.5116 USDT |
| 2024-06-30 |
1.7414 USDT |
1.6000 PHX |
1.7265 USDT |
1.7265 USDT |
1.7805 USDT |
1.7732 USDT |
| 2024-06-29 |
1.7430 USDT |
63.8000 PHX |
1.7469 USDT |
1.7391 USDT |
1.7469 USDT |
1.7391 USDT |
| 2024-06-14 |
2.1320 USDT |
251.8000 PHX |
2.1170 USDT |
2.1170 USDT |
2.1587 USDT |
2.1587 USDT |
| 2024-05-30 |
3.0000 USDT |
0.1000 PHX |
3.0000 USDT |
3.0000 USDT |
3.0000 USDT |
3.0000 USDT |
| 2024-05-22 |
2.9221 USDT |
258.0000 PHX |
2.9200 USDT |
2.9200 USDT |
3.0000 USDT |
3.0000 USDT |
| 2024-05-21 |
2.7291 USDT |
2.0000 PHX |
2.7181 USDT |
2.7181 USDT |
2.7456 USDT |
2.7456 USDT |
| 2024-05-20 |
1.4683 USDT |
2.0000 PHX |
1.4683 USDT |
1.4683 USDT |
1.4683 USDT |
1.4683 USDT |
| 2024-05-17 |
2.5812 USDT |
3,300.0000 PHX |
2.5812 USDT |
2.5812 USDT |
2.5812 USDT |
2.5812 USDT |
| 2024-05-15 |
2.7800 USDT |
3.0000 PHX |
2.7800 USDT |
2.7800 USDT |
2.7800 USDT |
2.7800 USDT |
| 2024-05-09 |
2.1130 USDT |
94.8000 PHX |
2.1130 USDT |
2.1130 USDT |
2.1130 USDT |
2.1130 USDT |
| 2024-04-17 |
1.8206 USDT |
1.2000 PHX |
1.8206 USDT |
1.8206 USDT |
1.8206 USDT |
1.8206 USDT |
| 2024-04-13 |
1.3117 USDT |
7.4000 PHX |
1.4000 USDT |
1.2448 USDT |
1.4000 USDT |
1.2448 USDT |
| 2024-04-12 |
1.5999 USDT |
39.4000 PHX |
1.6072 USDT |
1.5997 USDT |
1.6072 USDT |
1.5997 USDT |
| 2024-04-04 |
2.3287 USDT |
86.3000 PHX |
2.3287 USDT |
2.3287 USDT |
2.3287 USDT |
2.3287 USDT |
| 2024-04-03 |
2.3260 USDT |
128.3000 PHX |
2.3260 USDT |
2.3260 USDT |
2.3260 USDT |
2.3260 USDT |
| 2024-03-25 |
2.3319 USDT |
217.6000 PHX |
2.2100 USDT |
1.3188 USDT |
2.8000 USDT |
1.3188 USDT |
| 2024-03-22 |
2.5000 USDT |
2.8000 PHX |
2.5000 USDT |
2.5000 USDT |
2.5000 USDT |
2.5000 USDT |
| 2024-03-18 |
2.6407 USDT |
334.7000 PHX |
2.6361 USDT |
2.6361 USDT |
2.6562 USDT |
2.6562 USDT |