Identifier on Huobi: phausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-20 |
0.8633 USDT |
18,206,116.6143 |
0.7737 USDT |
0.7001 USDT |
0.7947 USDT |
0.8643 USDT |
| 2021-05-19 |
0.9747 USDT |
36,558,148.7653 |
1.2282 USDT |
0.6331 USDT |
0.8430 USDT |
0.8231 USDT |
| 2021-05-18 |
1.2274 USDT |
18,465,358.8088 |
1.1728 USDT |
1.1550 USDT |
1.2051 USDT |
1.2528 USDT |
| 2021-05-17 |
1.1173 USDT |
20,849,931.5935 |
1.1434 USDT |
0.9641 USDT |
1.0725 USDT |
1.1766 USDT |
| 2021-05-16 |
1.1687 USDT |
14,342,470.0613 |
1.1486 USDT |
1.0106 USDT |
1.1000 USDT |
1.1000 USDT |
| 2021-05-15 |
1.2704 USDT |
27,165,126.2819 |
1.2239 USDT |
1.1071 USDT |
1.1797 USDT |
1.2684 USDT |
| 2021-05-14 |
1.0867 USDT |
22,147,279.9328 |
0.9296 USDT |
0.9096 USDT |
0.9323 USDT |
1.2321 USDT |
| 2021-05-13 |
0.9019 USDT |
31,714,025.8073 |
0.7934 USDT |
0.7522 USDT |
0.7960 USDT |
0.9281 USDT |
| 2021-05-12 |
0.8487 USDT |
6,346,182.1535 |
0.8298 USDT |
0.8120 USDT |
0.8225 USDT |
0.8200 USDT |
| 2021-05-11 |
0.8075 USDT |
6,288,649.0064 |
0.8020 USDT |
0.7700 USDT |
0.8013 USDT |
0.8063 USDT |
| 2021-05-10 |
0.8525 USDT |
9,945,289.7376 |
0.9000 USDT |
0.7700 USDT |
0.8018 USDT |
0.7968 USDT |
| 2021-05-09 |
0.8905 USDT |
7,716,322.2761 |
0.9230 USDT |
0.8566 USDT |
0.8820 USDT |
0.8934 USDT |
| 2021-05-08 |
0.9134 USDT |
10,469,656.7483 |
0.8896 USDT |
0.8717 USDT |
0.8951 USDT |
0.9355 USDT |
| 2021-05-07 |
0.8734 USDT |
12,725,474.9292 |
0.8357 USDT |
0.7960 USDT |
0.8200 USDT |
0.8927 USDT |
| 2021-05-06 |
0.8400 USDT |
7,415,299.6490 |
0.8498 USDT |
0.8040 USDT |
0.8210 USDT |
0.8403 USDT |
| 2021-05-05 |
0.8446 USDT |
8,306,233.5684 |
0.8067 USDT |
0.8010 USDT |
0.8310 USDT |
0.8460 USDT |
| 2021-05-04 |
0.8606 USDT |
9,889,656.8065 |
0.8904 USDT |
0.8200 USDT |
0.8309 USDT |
0.8213 USDT |
| 2021-05-03 |
0.9048 USDT |
6,449,745.5019 |
0.9018 USDT |
0.8755 USDT |
0.8880 USDT |
0.8974 USDT |
| 2021-05-02 |
0.8988 USDT |
6,880,600.0991 |
0.9052 USDT |
0.8616 USDT |
0.8952 USDT |
0.9044 USDT |
| 2021-05-01 |
0.9160 USDT |
5,540,758.1585 |
0.9245 USDT |
0.9035 USDT |
0.9105 USDT |
0.9104 USDT |
| 2021-04-30 |
0.9158 USDT |
12,979,640.8561 |
0.9019 USDT |
0.8705 USDT |
0.8944 USDT |
0.9240 USDT |
| 2021-04-29 |
0.9091 USDT |
13,279,504.8253 |
0.9264 USDT |
0.8614 USDT |
0.8775 USDT |
0.8880 USDT |
| 2021-04-28 |
0.9248 USDT |
19,656,459.8598 |
0.9735 USDT |
0.8518 USDT |
0.9112 USDT |
0.9252 USDT |
| 2021-04-27 |
0.9141 USDT |
24,132,193.7424 |
0.8275 USDT |
0.8200 USDT |
0.8500 USDT |
0.9612 USDT |
| 2021-04-26 |
0.7735 USDT |
24,282,661.9155 |
0.6893 USDT |
0.6812 USDT |
0.7058 USDT |
0.8440 USDT |
| 2021-04-25 |
0.6916 USDT |
13,240,278.5834 |
0.6998 USDT |
0.6526 USDT |
0.6909 USDT |
0.6827 USDT |
| 2021-04-24 |
0.7086 USDT |
14,023,793.3802 |
0.7480 USDT |
0.6782 USDT |
0.7050 USDT |
0.7093 USDT |
| 2021-04-23 |
0.7024 USDT |
25,640,972.2812 |
0.7596 USDT |
0.6400 USDT |
0.7012 USDT |
0.7048 USDT |
| 2021-04-22 |
0.7953 USDT |
25,137,986.1272 |
0.7677 USDT |
0.7180 USDT |
0.7554 USDT |
0.7444 USDT |
| 2021-04-21 |
0.7804 USDT |
19,954,253.4304 |
0.7425 USDT |
0.6900 USDT |
0.7200 USDT |
0.7544 USDT |
| 2021-04-20 |
0.7049 USDT |
17,801,352.0648 |
0.7430 USDT |
0.6315 USDT |
0.6760 USDT |
0.7375 USDT |
| 2021-04-19 |
0.7884 USDT |
14,780,915.1787 |
0.8035 USDT |
0.7280 USDT |
0.7680 USDT |
0.7548 USDT |
| 2021-04-18 |
0.8070 USDT |
27,440,087.0569 |
0.8888 USDT |
0.6980 USDT |
0.7856 USDT |
0.7976 USDT |
| 2021-04-17 |
0.9023 USDT |
13,365,407.4603 |
0.8705 USDT |
0.8650 USDT |
0.8767 USDT |
0.9045 USDT |
| 2021-04-16 |
0.8929 USDT |
6,039,560.5044 |
0.9368 USDT |
0.8460 USDT |
0.8814 USDT |
0.8770 USDT |
| 2021-04-15 |
0.9370 USDT |
3,120,934.0884 |
0.9367 USDT |
0.9130 USDT |
0.9313 USDT |
0.9329 USDT |
| 2021-04-14 |
0.9478 USDT |
6,520,998.9690 |
0.9446 USDT |
0.8891 USDT |
0.9212 USDT |
0.9249 USDT |
| 2021-04-13 |
0.9659 USDT |
4,397,085.8834 |
0.9769 USDT |
0.9265 USDT |
0.9343 USDT |
0.9371 USDT |
| 2021-04-12 |
0.9879 USDT |
9,190,439.3136 |
0.9518 USDT |
0.9420 USDT |
0.9578 USDT |
0.9802 USDT |
| 2021-04-11 |
0.9556 USDT |
3,603,280.3448 |
0.9401 USDT |
0.9300 USDT |
0.9350 USDT |
0.9471 USDT |
| 2021-04-10 |
0.9743 USDT |
6,815,637.5888 |
0.9353 USDT |
0.9235 USDT |
0.9380 USDT |
0.9337 USDT |
| 2021-04-09 |
1.0216 USDT |
17,892,239.2191 |
0.9003 USDT |
0.9001 USDT |
0.9347 USDT |
0.9338 USDT |
| 2021-04-08 |
0.8492 USDT |
4,021,891.6942 |
0.8091 USDT |
0.7878 USDT |
0.8141 USDT |
0.8838 USDT |
| 2021-04-07 |
0.8114 USDT |
7,633,553.9465 |
0.8860 USDT |
0.7252 USDT |
0.7740 USDT |
0.8152 USDT |
| 2021-04-06 |
0.9025 USDT |
3,717,965.1027 |
0.9123 USDT |
0.8729 USDT |
0.8946 USDT |
0.8946 USDT |
| 2021-04-05 |
0.9039 USDT |
4,344,120.9792 |
0.9224 USDT |
0.8800 USDT |
0.8870 USDT |
0.9046 USDT |
| 2021-04-04 |
0.9112 USDT |
2,500,857.4892 |
0.8901 USDT |
0.8800 USDT |
0.8971 USDT |
0.9184 USDT |
| 2021-04-03 |
0.9289 USDT |
5,478,123.7633 |
0.9012 USDT |
0.8800 USDT |
0.9059 USDT |
0.9086 USDT |
| 2021-04-02 |
0.9014 USDT |
4,642,628.6374 |
0.8714 USDT |
0.8600 USDT |
0.8769 USDT |
0.8933 USDT |
| 2021-04-01 |
0.9170 USDT |
5,448,094.9480 |
0.9311 USDT |
0.8530 USDT |
0.8900 USDT |
0.8796 USDT |