Identifier on HitBTC: PHBUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-15 |
0.4207 USDT |
0.3000 PHX |
0.4247 USDT |
0.4187 USDT |
0.4247 USDT |
0.4187 USDT |
| 2025-04-02 |
0.4699 USDT |
1.3000 PHX |
0.4699 USDT |
0.4699 USDT |
0.4699 USDT |
0.4699 USDT |
| 2025-03-11 |
0.5567 USDT |
18.0000 PHX |
0.5025 USDT |
0.5011 USDT |
0.5637 USDT |
0.5637 USDT |
| 2025-03-10 |
0.5725 USDT |
3.4000 PHX |
0.5989 USDT |
0.5422 USDT |
0.5989 USDT |
0.5422 USDT |
| 2025-03-08 |
0.6558 USDT |
0.1000 PHX |
0.6558 USDT |
0.6558 USDT |
0.6558 USDT |
0.6558 USDT |
| 2025-02-24 |
0.6783 USDT |
0.1000 PHX |
0.6783 USDT |
0.6783 USDT |
0.6783 USDT |
0.6783 USDT |
| 2025-02-20 |
0.6692 USDT |
0.1000 PHX |
0.6692 USDT |
0.6692 USDT |
0.6692 USDT |
0.6692 USDT |
| 2025-02-15 |
0.6692 USDT |
1.1000 PHX |
0.6692 USDT |
0.6692 USDT |
0.6692 USDT |
0.6692 USDT |
| 2025-02-10 |
0.6692 USDT |
0.1000 PHX |
0.6692 USDT |
0.6692 USDT |
0.6692 USDT |
0.6692 USDT |
| 2025-02-04 |
0.6141 USDT |
47.8000 PHX |
0.6926 USDT |
0.5858 USDT |
0.6926 USDT |
0.6897 USDT |
| 2025-02-03 |
0.9024 USDT |
2.6000 PHX |
0.9024 USDT |
0.9024 USDT |
0.9024 USDT |
0.9024 USDT |
| 2025-02-02 |
0.9207 USDT |
0.1000 PHX |
0.9207 USDT |
0.9207 USDT |
0.9207 USDT |
0.9207 USDT |
| 2025-02-01 |
1.0000 USDT |
0.1000 PHX |
1.0000 USDT |
1.0000 USDT |
1.0000 USDT |
1.0000 USDT |
| 2025-01-28 |
0.9186 USDT |
0.2000 PHX |
0.9200 USDT |
0.9173 USDT |
0.9200 USDT |
0.9173 USDT |
| 2025-01-27 |
0.9100 USDT |
2.3000 PHX |
0.8000 USDT |
0.8000 USDT |
1.3755 USDT |
0.9003 USDT |
| 2025-01-22 |
1.3355 USDT |
0.1000 PHX |
1.3355 USDT |
1.3355 USDT |
1.3355 USDT |
1.3355 USDT |
| 2025-01-17 |
1.5575 USDT |
0.1000 PHX |
1.5575 USDT |
1.5575 USDT |
1.5575 USDT |
1.5575 USDT |
| 2025-01-11 |
0.8100 USDT |
0.1000 PHX |
0.8100 USDT |
0.8100 USDT |
0.8100 USDT |
0.8100 USDT |
| 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 |