Identifier on HitBTC: PHBUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-18 |
1.3584 USDT |
0.1000 PHX |
1.3584 USDT |
1.3584 USDT |
1.3584 USDT |
1.3584 USDT |
| 2023-04-17 |
0.9198 USDT |
0.1000 PHX |
0.9198 USDT |
0.9198 USDT |
0.9198 USDT |
0.9198 USDT |
| 2023-04-11 |
0.8311 USDT |
9.4000 PHX |
0.8251 USDT |
0.8251 USDT |
1.3860 USDT |
1.3860 USDT |
| 2023-04-10 |
1.3860 USDT |
0.1000 PHX |
1.3860 USDT |
1.3860 USDT |
1.3860 USDT |
1.3860 USDT |
| 2023-04-03 |
1.3721 USDT |
0.1000 PHX |
1.3721 USDT |
1.3721 USDT |
1.3721 USDT |
1.3721 USDT |
| 2023-04-02 |
1.2152 USDT |
6.1000 PHX |
1.3584 USDT |
0.8202 USDT |
1.3584 USDT |
1.2324 USDT |
| 2023-03-22 |
1.3860 USDT |
0.1000 PHX |
1.3860 USDT |
1.3860 USDT |
1.3860 USDT |
1.3860 USDT |
| 2023-03-21 |
0.8402 USDT |
76.6000 PHX |
0.8308 USDT |
0.8308 USDT |
1.3860 USDT |
1.3860 USDT |
| 2023-03-19 |
0.9598 USDT |
1.8000 PHX |
0.8961 USDT |
0.8961 USDT |
1.3856 USDT |
1.3856 USDT |
| 2023-03-15 |
0.9029 USDT |
15.6000 PHX |
0.8938 USDT |
0.8938 USDT |
1.3860 USDT |
1.3465 USDT |
| 2023-03-11 |
0.8764 USDT |
0.7000 PHX |
1.3860 USDT |
0.5000 USDT |
1.3860 USDT |
1.3860 USDT |
| 2023-03-10 |
1.3721 USDT |
0.1000 PHX |
1.3721 USDT |
1.3721 USDT |
1.3721 USDT |
1.3721 USDT |
| 2023-03-09 |
0.8634 USDT |
1.2000 PHX |
0.8160 USDT |
0.8160 USDT |
1.3852 USDT |
1.3852 USDT |
| 2023-03-02 |
1.3860 USDT |
0.1000 PHX |
1.3860 USDT |
1.3860 USDT |
1.3860 USDT |
1.3860 USDT |
| 2023-03-01 |
1.3000 USDT |
19.1000 PHX |
1.3000 USDT |
1.3000 USDT |
1.3000 USDT |
1.3000 USDT |
| 2023-02-18 |
1.6820 USDT |
142.2000 PHX |
1.6820 USDT |
1.6820 USDT |
1.6820 USDT |
1.6820 USDT |
| 2023-02-15 |
1.2440 USDT |
0.3000 PHX |
1.0000 USDT |
1.0000 USDT |
1.6821 USDT |
1.6821 USDT |
| 2023-02-14 |
1.6821 USDT |
0.1000 PHX |
1.6821 USDT |
1.6821 USDT |
1.6821 USDT |
1.6821 USDT |
| 2023-02-13 |
0.8479 USDT |
12.1000 PHX |
1.0000 USDT |
0.8191 USDT |
1.6830 USDT |
0.8191 USDT |
| 2023-02-12 |
1.0767 USDT |
1.2000 PHX |
0.9800 USDT |
0.9101 USDT |
1.7000 USDT |
0.9101 USDT |
| 2023-02-11 |
0.9933 USDT |
21.4000 PHX |
0.9900 USDT |
0.9800 USDT |
1.2000 USDT |
0.9800 USDT |
| 2023-02-10 |
1.1450 USDT |
0.2000 PHX |
1.0900 USDT |
1.0900 USDT |
1.2000 USDT |
1.2000 USDT |
| 2023-02-09 |
1.0466 USDT |
0.7000 PHX |
0.9900 USDT |
0.9900 USDT |
1.1880 USDT |
1.1880 USDT |
| 2023-02-07 |
1.1189 USDT |
0.9000 PHX |
1.1200 USDT |
1.1000 USDT |
1.2000 USDT |
1.2000 USDT |
| 2023-02-06 |
1.3648 USDT |
0.4000 PHX |
1.0100 USDT |
1.0100 USDT |
1.6830 USDT |
1.6830 USDT |
| 2023-02-05 |
1.1413 USDT |
65.1000 PHX |
0.9900 USDT |
0.9900 USDT |
1.8804 USDT |
1.3593 USDT |
| 2023-01-31 |
0.9900 USDT |
0.1000 PHX |
0.9900 USDT |
0.9900 USDT |
0.9900 USDT |
0.9900 USDT |
| 2023-01-30 |
0.6312 USDT |
0.8000 PHX |
0.6000 USDT |
0.6000 USDT |
0.6600 USDT |
0.6200 USDT |
| 2023-01-29 |
0.9867 USDT |
0.3000 PHX |
0.9800 USDT |
0.9800 USDT |
0.9900 USDT |
0.9900 USDT |
| 2023-01-28 |
0.4183 USDT |
3.2000 PHX |
0.4002 USDT |
0.4002 USDT |
0.9800 USDT |
0.9800 USDT |
| 2023-01-27 |
1.0629 USDT |
34.8000 PHX |
1.0890 USDT |
0.9900 USDT |
1.0890 USDT |
0.9900 USDT |
| 2023-01-26 |
0.6436 USDT |
1.1000 PHX |
0.6000 USDT |
0.6000 USDT |
0.7100 USDT |
0.7100 USDT |
| 2023-01-22 |
0.9433 USDT |
0.3000 PHX |
0.9400 USDT |
0.9400 USDT |
0.9500 USDT |
0.9500 USDT |
| 2023-01-21 |
1.1000 USDT |
1.9000 PHX |
1.1000 USDT |
1.1000 USDT |
1.1000 USDT |
1.1000 USDT |
| 2023-01-20 |
1.0890 USDT |
0.1000 PHX |
1.0890 USDT |
1.0890 USDT |
1.0890 USDT |
1.0890 USDT |
| 2023-01-18 |
1.0945 USDT |
0.2000 PHX |
1.0890 USDT |
1.0890 USDT |
1.1000 USDT |
1.1000 USDT |
| 2023-01-17 |
0.9774 USDT |
14.1000 PHX |
0.9500 USDT |
0.9500 USDT |
1.0000 USDT |
1.0000 USDT |
| 2023-01-14 |
0.9500 USDT |
0.1000 PHX |
0.9500 USDT |
0.9500 USDT |
0.9500 USDT |
0.9500 USDT |
| 2023-01-12 |
0.8536 USDT |
20.9000 PHX |
0.8910 USDT |
0.6000 USDT |
0.9500 USDT |
0.9500 USDT |
| 2023-01-11 |
0.8152 USDT |
47.3000 PHX |
0.6000 USDT |
0.6000 USDT |
0.9000 USDT |
0.9000 USDT |
| 2023-01-09 |
0.5343 USDT |
60.3000 PHX |
0.5000 USDT |
0.3600 USDT |
0.5500 USDT |
0.3600 USDT |
| 2023-01-07 |
0.2594 USDT |
37.1000 PHX |
0.2595 USDT |
0.2594 USDT |
0.2595 USDT |
0.2595 USDT |
| 2023-01-03 |
0.3533 USDT |
31.0000 PHX |
0.3500 USDT |
0.3000 USDT |
0.4998 USDT |
0.4998 USDT |
| 2023-01-02 |
0.3500 USDT |
0.3000 PHX |
0.3500 USDT |
0.3500 USDT |
0.3500 USDT |
0.3500 USDT |
| 2023-01-01 |
0.3300 USDT |
0.1000 PHX |
0.3300 USDT |
0.3300 USDT |
0.3300 USDT |
0.3300 USDT |
| 2022-12-27 |
0.4027 USDT |
42.9000 PHX |
0.4100 USDT |
0.2537 USDT |
0.5000 USDT |
0.2550 USDT |
| 2022-12-22 |
0.5102 USDT |
0.9000 PHX |
0.4961 USDT |
0.4961 USDT |
0.6000 USDT |
0.6000 USDT |
| 2022-12-21 |
0.4110 USDT |
19.6000 PHX |
0.4101 USDT |
0.4101 USDT |
0.5734 USDT |
0.5734 USDT |
| 2022-12-20 |
0.6717 USDT |
0.3000 PHX |
0.6694 USDT |
0.6694 USDT |
0.6762 USDT |
0.6762 USDT |
| 2022-12-19 |
0.4056 USDT |
55.7000 PHX |
0.4018 USDT |
0.4001 USDT |
0.6624 USDT |
0.4653 USDT |