Identifier on Huobi: phausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-25 |
0.2235 USDT |
3,338,867.6524 |
0.2341 USDT |
0.2180 USDT |
0.2209 USDT |
0.2267 USDT |
| 2025-01-24 |
0.2457 USDT |
4,382,751.3023 |
0.2443 USDT |
0.2319 USDT |
0.2369 USDT |
0.2468 USDT |
| 2025-01-23 |
0.2451 USDT |
3,995,521.2414 |
0.2529 USDT |
0.2353 USDT |
0.2403 USDT |
0.2358 USDT |
| 2025-01-22 |
0.2591 USDT |
2,973,904.5712 |
0.2536 USDT |
0.2478 USDT |
0.2514 USDT |
0.2608 USDT |
| 2025-01-21 |
0.2440 USDT |
3,780,869.7481 |
0.2524 USDT |
0.2332 USDT |
0.2414 USDT |
0.2447 USDT |
| 2025-01-20 |
0.2581 USDT |
5,603,943.3433 |
0.2528 USDT |
0.2409 USDT |
0.2491 USDT |
0.2463 USDT |
| 2025-01-19 |
0.2892 USDT |
3,661,822.5509 |
0.3034 USDT |
0.2706 USDT |
0.2788 USDT |
0.2902 USDT |
| 2025-01-18 |
0.3239 USDT |
3,058,624.3595 |
0.3743 USDT |
0.2969 USDT |
0.3025 USDT |
0.3049 USDT |
| 2025-01-17 |
0.3632 USDT |
1,429,060.4457 |
0.3720 USDT |
0.3517 USDT |
0.3576 USDT |
0.3544 USDT |
| 2025-01-16 |
0.3720 USDT |
2,501,398.5998 |
0.3497 USDT |
0.3445 USDT |
0.3626 USDT |
0.3860 USDT |
| 2025-01-15 |
0.2758 USDT |
1,326,155.2258 |
0.2845 USDT |
0.2671 USDT |
0.2718 USDT |
0.2720 USDT |
| 2025-01-14 |
0.2741 USDT |
2,035,035.9858 |
0.2794 USDT |
0.2663 USDT |
0.2718 USDT |
0.2796 USDT |
| 2025-01-13 |
0.2685 USDT |
1,826,656.5619 |
0.2898 USDT |
0.2500 USDT |
0.2587 USDT |
0.2689 USDT |
| 2025-01-12 |
0.3051 USDT |
785,945.3811 |
0.3137 USDT |
0.2968 USDT |
0.3010 USDT |
0.2992 USDT |
| 2025-01-11 |
0.3217 USDT |
1,419,050.0983 |
0.3330 USDT |
0.3112 USDT |
0.3137 USDT |
0.3158 USDT |
| 2025-01-10 |
0.3169 USDT |
1,515,127.3568 |
0.3017 USDT |
0.2991 USDT |
0.3045 USDT |
0.3217 USDT |
| 2025-01-09 |
0.3083 USDT |
1,925,848.9259 |
0.3212 USDT |
0.2904 USDT |
0.2978 USDT |
0.2997 USDT |
| 2025-01-08 |
0.3277 USDT |
2,958,423.4050 |
0.3126 USDT |
0.3100 USDT |
0.3203 USDT |
0.3208 USDT |
| 2025-01-07 |
0.3353 USDT |
2,448,357.3725 |
0.3648 USDT |
0.3109 USDT |
0.3165 USDT |
0.3139 USDT |
| 2025-01-06 |
0.3654 USDT |
636,664.0629 |
0.3570 USDT |
0.3555 USDT |
0.3610 USDT |
0.3603 USDT |
| 2025-01-05 |
0.3599 USDT |
1,081,739.4214 |
0.3493 USDT |
0.3411 USDT |
0.3499 USDT |
0.3535 USDT |
| 2025-01-04 |
0.3387 USDT |
1,969,866.7224 |
0.3501 USDT |
0.3000 USDT |
0.3151 USDT |
0.3577 USDT |
| 2025-01-03 |
0.3363 USDT |
1,771,007.8270 |
0.3370 USDT |
0.3150 USDT |
0.3253 USDT |
0.3366 USDT |
| 2025-01-02 |
0.3606 USDT |
2,589,567.8119 |
0.3610 USDT |
0.3349 USDT |
0.3449 USDT |
0.3391 USDT |
| 2025-01-01 |
0.3990 USDT |
1,280,054.6981 |
0.3932 USDT |
0.3670 USDT |
0.3789 USDT |
0.3739 USDT |
| 2024-12-31 |
0.3964 USDT |
2,023,847.3016 |
0.4127 USDT |
0.3566 USDT |
0.3674 USDT |
0.3879 USDT |
| 2024-12-30 |
0.4837 USDT |
3,223,342.4689 |
0.4921 USDT |
0.4017 USDT |
0.4125 USDT |
0.4100 USDT |
| 2024-12-29 |
0.4866 USDT |
919,815.8777 |
0.4373 USDT |
0.4373 USDT |
0.4795 USDT |
0.4647 USDT |
| 2024-12-28 |
0.5013 USDT |
2,616,405.1587 |
0.4969 USDT |
0.4332 USDT |
0.4816 USDT |
0.4899 USDT |
| 2024-12-27 |
0.3477 USDT |
4,642,080.9813 |
0.2433 USDT |
0.2359 USDT |
0.2462 USDT |
0.4631 USDT |
| 2024-12-26 |
0.2927 USDT |
1,201,772.8630 |
0.2819 USDT |
0.2733 USDT |
0.2981 USDT |
0.2940 USDT |
| 2024-12-25 |
0.2110 USDT |
2,758,130.0793 |
0.2011 USDT |
0.1957 USDT |
0.2067 USDT |
0.2204 USDT |
| 2024-12-24 |
0.1747 USDT |
6,742,082.2991 |
0.1276 USDT |
0.1270 USDT |
0.1297 USDT |
0.2077 USDT |
| 2024-12-23 |
0.1210 USDT |
4,213,380.3176 |
0.1174 USDT |
0.1146 USDT |
0.1177 USDT |
0.1204 USDT |
| 2024-12-22 |
0.1204 USDT |
6,011,224.7759 |
0.1180 USDT |
0.1149 USDT |
0.1180 USDT |
0.1180 USDT |
| 2024-12-21 |
0.1248 USDT |
8,376,823.9970 |
0.1257 USDT |
0.1166 USDT |
0.1179 USDT |
0.1177 USDT |
| 2024-12-20 |
0.1214 USDT |
11,869,265.2015 |
0.1236 USDT |
0.1094 USDT |
0.1153 USDT |
0.1261 USDT |
| 2024-12-19 |
0.1393 USDT |
6,293,284.1503 |
0.1385 USDT |
0.1312 USDT |
0.1375 USDT |
0.1391 USDT |
| 2024-12-18 |
0.1500 USDT |
4,984,445.6709 |
0.1534 USDT |
0.1444 USDT |
0.1468 USDT |
0.1490 USDT |
| 2024-12-17 |
0.1612 USDT |
6,255,677.2830 |
0.1632 USDT |
0.1558 USDT |
0.1579 USDT |
0.1561 USDT |
| 2024-12-16 |
0.1655 USDT |
3,582,960.2889 |
0.1689 USDT |
0.1585 USDT |
0.1606 USDT |
0.1633 USDT |
| 2024-12-15 |
0.1622 USDT |
2,751,585.1664 |
0.1630 USDT |
0.1570 USDT |
0.1595 USDT |
0.1669 USDT |
| 2024-12-14 |
0.1680 USDT |
5,549,401.8055 |
0.1735 USDT |
0.1592 USDT |
0.1608 USDT |
0.1617 USDT |
| 2024-12-13 |
0.1739 USDT |
5,119,704.8603 |
0.1784 USDT |
0.1676 USDT |
0.1702 USDT |
0.1742 USDT |
| 2024-12-12 |
0.1759 USDT |
5,851,576.5559 |
0.1710 USDT |
0.1693 USDT |
0.1731 USDT |
0.1740 USDT |
| 2024-12-11 |
0.1656 USDT |
4,548,727.2486 |
0.1595 USDT |
0.1549 USDT |
0.1588 USDT |
0.1720 USDT |
| 2024-12-10 |
0.1677 USDT |
6,368,611.9887 |
0.1676 USDT |
0.1587 USDT |
0.1644 USDT |
0.1626 USDT |
| 2024-12-09 |
0.1831 USDT |
4,630,067.2306 |
0.1978 USDT |
0.1727 USDT |
0.1762 USDT |
0.1755 USDT |
| 2024-12-08 |
0.1868 USDT |
4,998,143.5135 |
0.1841 USDT |
0.1797 USDT |
0.1817 USDT |
0.1963 USDT |
| 2024-12-07 |
0.1881 USDT |
3,811,946.6076 |
0.1916 USDT |
0.1843 USDT |
0.1858 USDT |
0.1858 USDT |