Identifier on Huobi: phausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-28 |
0.9700 USDT |
6,644,735.4881 |
0.9664 USDT |
0.9000 USDT |
0.9139 USDT |
0.9525 USDT |
| 2021-03-27 |
0.9529 USDT |
11,759,035.2875 |
0.8715 USDT |
0.8100 USDT |
0.8605 USDT |
0.9935 USDT |
| 2021-03-26 |
0.8491 USDT |
3,357,136.3917 |
0.8216 USDT |
0.8216 USDT |
0.8400 USDT |
0.8609 USDT |
| 2021-03-25 |
0.8203 USDT |
4,965,361.8846 |
0.8000 USDT |
0.7788 USDT |
0.7992 USDT |
0.8337 USDT |
| 2021-03-24 |
0.8855 USDT |
8,829,509.2291 |
0.9033 USDT |
0.7700 USDT |
0.8079 USDT |
0.8058 USDT |
| 2021-03-23 |
0.8258 USDT |
4,389,988.1734 |
0.8151 USDT |
0.7583 USDT |
0.7935 USDT |
0.8958 USDT |
| 2021-03-22 |
0.8294 USDT |
5,072,859.7152 |
0.8700 USDT |
0.7600 USDT |
0.7882 USDT |
0.8038 USDT |
| 2021-03-21 |
0.8792 USDT |
3,974,423.8213 |
0.8980 USDT |
0.8538 USDT |
0.8665 USDT |
0.8738 USDT |
| 2021-03-20 |
0.9426 USDT |
5,397,517.1709 |
0.9091 USDT |
0.8872 USDT |
0.9057 USDT |
0.9029 USDT |
| 2021-03-19 |
0.8976 USDT |
4,447,470.2080 |
0.8923 USDT |
0.8601 USDT |
0.8830 USDT |
0.8972 USDT |
| 2021-03-18 |
0.9127 USDT |
4,406,617.2355 |
0.8915 USDT |
0.8811 USDT |
0.8900 USDT |
0.8882 USDT |
| 2021-03-17 |
0.8764 USDT |
6,017,847.1269 |
0.8995 USDT |
0.8466 USDT |
0.8650 USDT |
0.8730 USDT |
| 2021-03-16 |
0.9313 USDT |
7,630,316.8114 |
0.9700 USDT |
0.8832 USDT |
0.8994 USDT |
0.8883 USDT |
| 2021-03-15 |
0.9807 USDT |
11,051,594.1753 |
0.9986 USDT |
0.8910 USDT |
0.9573 USDT |
0.9880 USDT |
| 2021-03-14 |
0.9788 USDT |
12,231,398.4863 |
1.0058 USDT |
0.9160 USDT |
0.9490 USDT |
1.0170 USDT |
| 2021-03-13 |
0.9214 USDT |
20,645,430.0737 |
0.9700 USDT |
0.8500 USDT |
0.8818 USDT |
0.9859 USDT |
| 2021-03-12 |
0.8408 USDT |
54,918,216.4554 |
0.6199 USDT |
0.6000 USDT |
0.6160 USDT |
0.8678 USDT |
| 2021-03-11 |
0.5965 USDT |
10,591,897.1046 |
0.6212 USDT |
0.5632 USDT |
0.5800 USDT |
0.6198 USDT |
| 2021-03-10 |
0.6335 USDT |
8,703,970.9009 |
0.6645 USDT |
0.6060 USDT |
0.6195 USDT |
0.6226 USDT |
| 2021-03-09 |
0.6325 USDT |
10,990,076.1930 |
0.5770 USDT |
0.5668 USDT |
0.5778 USDT |
0.6574 USDT |
| 2021-03-08 |
0.5903 USDT |
14,122,373.4283 |
0.6120 USDT |
0.5470 USDT |
0.5695 USDT |
0.5695 USDT |
| 2021-03-07 |
0.6187 USDT |
16,100,794.1616 |
0.6294 USDT |
0.6041 USDT |
0.6127 USDT |
0.6118 USDT |
| 2021-03-06 |
0.6290 USDT |
9,070,679.7322 |
0.6864 USDT |
0.6100 USDT |
0.6170 USDT |
0.6259 USDT |
| 2021-03-05 |
0.6310 USDT |
4,298,858.6687 |
0.6590 USDT |
0.6100 USDT |
0.6199 USDT |
0.6542 USDT |
| 2021-03-04 |
0.6834 USDT |
5,932,566.2387 |
0.6918 USDT |
0.6500 USDT |
0.6554 USDT |
0.6508 USDT |
| 2021-03-03 |
0.7113 USDT |
11,414,545.1944 |
0.6774 USDT |
0.6667 USDT |
0.6930 USDT |
0.6917 USDT |
| 2021-03-02 |
0.7404 USDT |
11,400,166.8745 |
0.7995 USDT |
0.6326 USDT |
0.6481 USDT |
0.6393 USDT |
| 2021-03-01 |
0.7029 USDT |
39,279,015.1749 |
0.6221 USDT |
0.6022 USDT |
0.6511 USDT |
0.7864 USDT |
| 2021-02-28 |
0.5137 USDT |
19,610,464.9917 |
0.5886 USDT |
0.4637 USDT |
0.4811 USDT |
0.6153 USDT |
| 2021-02-27 |
0.6148 USDT |
8,447,223.2907 |
0.6015 USDT |
0.5759 USDT |
0.6039 USDT |
0.5957 USDT |
| 2021-02-26 |
0.7071 USDT |
13,997,656.4292 |
0.7801 USDT |
0.5850 USDT |
0.6155 USDT |
0.5974 USDT |
| 2021-02-25 |
0.8582 USDT |
89,132,193.0924 |
0.4084 USDT |
0.4032 USDT |
0.4394 USDT |
0.7932 USDT |
| 2021-02-24 |
0.4597 USDT |
26,968,181.3776 |
0.4263 USDT |
0.3720 USDT |
0.4122 USDT |
0.3986 USDT |
| 2021-02-23 |
0.4596 USDT |
39,957,779.5585 |
0.5716 USDT |
0.3680 USDT |
0.4193 USDT |
0.4306 USDT |
| 2021-02-22 |
0.5341 USDT |
33,658,739.0937 |
0.5958 USDT |
0.3960 USDT |
0.5300 USDT |
0.5717 USDT |
| 2021-02-21 |
0.6282 USDT |
16,870,646.9570 |
0.6667 USDT |
0.5900 USDT |
0.5967 USDT |
0.5950 USDT |
| 2021-02-20 |
0.6589 USDT |
26,666,201.7501 |
0.6008 USDT |
0.5991 USDT |
0.6117 USDT |
0.6662 USDT |
| 2021-02-19 |
0.5630 USDT |
15,156,488.0339 |
0.5462 USDT |
0.5240 USDT |
0.5362 USDT |
0.5793 USDT |
| 2021-02-18 |
0.5411 USDT |
17,373,658.3871 |
0.5449 USDT |
0.5200 USDT |
0.5296 USDT |
0.5457 USDT |
| 2021-02-17 |
0.5666 USDT |
34,588,390.5815 |
0.4837 USDT |
0.4741 USDT |
0.5500 USDT |
0.5474 USDT |
| 2021-02-16 |
0.4439 USDT |
25,949,675.7092 |
0.4024 USDT |
0.3787 USDT |
0.3998 USDT |
0.5001 USDT |
| 2021-02-15 |
0.3769 USDT |
20,835,851.2667 |
0.3799 USDT |
0.3400 USDT |
0.3570 USDT |
0.3992 USDT |
| 2021-02-14 |
0.3968 USDT |
16,005,116.7857 |
0.3820 USDT |
0.3695 USDT |
0.3774 USDT |
0.3799 USDT |
| 2021-02-13 |
0.4016 USDT |
17,921,363.8675 |
0.4126 USDT |
0.3720 USDT |
0.3822 USDT |
0.3825 USDT |
| 2021-02-12 |
0.3924 USDT |
18,315,024.2797 |
0.3634 USDT |
0.3589 USDT |
0.3639 USDT |
0.4097 USDT |
| 2021-02-11 |
0.3377 USDT |
19,048,848.1639 |
0.3218 USDT |
0.3148 USDT |
0.3186 USDT |
0.3553 USDT |
| 2021-02-10 |
0.3372 USDT |
19,856,521.3745 |
0.3508 USDT |
0.3140 USDT |
0.3196 USDT |
0.3217 USDT |
| 2021-02-09 |
0.3459 USDT |
9,456,315.9612 |
0.3359 USDT |
0.3300 USDT |
0.3600 USDT |
0.3530 USDT |
| 2021-02-08 |
0.3068 USDT |
28,401,006.1617 |
0.3006 USDT |
0.2853 USDT |
0.3480 USDT |
0.3359 USDT |
| 2021-02-07 |
0.2868 USDT |
22,693,683.7007 |
0.2857 USDT |
0.2760 USDT |
0.3100 USDT |
0.3006 USDT |