Crypto exchange HitBTC

Market Red Pulse Phoenix (PHX) / Tether (USDT)

Identifier on HitBTC: PHBUSDT
Date Price Volume Open Low High Close
2023-05-23 0.7677 USDT 15.3000 PHX 0.9785 USDT 0.5011 USDT 0.9785 USDT 0.5011 USDT
2023-05-19 0.7235 USDT 0.4000 PHX 0.5800 USDT 0.5800 USDT 1.1517 USDT 1.1517 USDT
2023-05-11 0.9153 USDT 13.4000 PHX 1.2916 USDT 0.5011 USDT 1.3047 USDT 1.2916 USDT
2023-04-30 1.3312 USDT 0.1000 PHX 1.3312 USDT 1.3312 USDT 1.3312 USDT 1.3312 USDT
2023-04-29 1.0576 USDT 1.6000 PHX 1.2000 USDT 0.6500 USDT 1.3448 USDT 0.6510 USDT
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