Identifier on Huobi: phausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-04 |
0.2472 USDT |
4,895,062.4840 |
0.2392 USDT |
0.2337 USDT |
0.2396 USDT |
0.2466 USDT |
| 2024-04-03 |
0.2482 USDT |
3,940,468.6145 |
0.2539 USDT |
0.2378 USDT |
0.2401 USDT |
0.2401 USDT |
| 2024-04-02 |
0.2555 USDT |
4,944,030.3078 |
0.2684 USDT |
0.2434 USDT |
0.2493 USDT |
0.2575 USDT |
| 2024-04-01 |
0.2776 USDT |
5,068,204.3252 |
0.2964 USDT |
0.2608 USDT |
0.2670 USDT |
0.2698 USDT |
| 2024-03-31 |
0.2852 USDT |
2,851,994.2099 |
0.2750 USDT |
0.2727 USDT |
0.2812 USDT |
0.2824 USDT |
| 2024-03-30 |
0.2667 USDT |
4,139,559.9196 |
0.2684 USDT |
0.2526 USDT |
0.2584 USDT |
0.2688 USDT |
| 2024-03-29 |
0.2703 USDT |
2,901,314.0450 |
0.2781 USDT |
0.2600 USDT |
0.2691 USDT |
0.2765 USDT |
| 2024-03-28 |
0.2885 USDT |
4,595,751.2438 |
0.2874 USDT |
0.2836 USDT |
0.2862 USDT |
0.2859 USDT |
| 2024-03-27 |
0.3019 USDT |
3,258,885.9411 |
0.3082 USDT |
0.2930 USDT |
0.2979 USDT |
0.2967 USDT |
| 2024-03-26 |
0.3224 USDT |
4,318,045.7948 |
0.3217 USDT |
0.3021 USDT |
0.3104 USDT |
0.3095 USDT |
| 2024-03-25 |
0.3196 USDT |
2,374,658.0422 |
0.3131 USDT |
0.3114 USDT |
0.3190 USDT |
0.3206 USDT |
| 2024-03-24 |
0.3055 USDT |
2,839,492.8919 |
0.3096 USDT |
0.2994 USDT |
0.3018 USDT |
0.3022 USDT |
| 2024-03-23 |
0.3021 USDT |
2,989,693.3851 |
0.2905 USDT |
0.2890 USDT |
0.2933 USDT |
0.3053 USDT |
| 2024-03-22 |
0.3038 USDT |
4,082,244.6495 |
0.3147 USDT |
0.2853 USDT |
0.2891 USDT |
0.2877 USDT |
| 2024-03-21 |
0.3274 USDT |
5,380,744.5049 |
0.3452 USDT |
0.3135 USDT |
0.3189 USDT |
0.3171 USDT |
| 2024-03-20 |
0.3002 USDT |
3,575,056.4898 |
0.2656 USDT |
0.2656 USDT |
0.2840 USDT |
0.3165 USDT |
| 2024-03-19 |
0.2722 USDT |
4,948,638.6395 |
0.2925 USDT |
0.2444 USDT |
0.2667 USDT |
0.2825 USDT |
| 2024-03-18 |
0.2964 USDT |
4,934,214.5067 |
0.2972 USDT |
0.2710 USDT |
0.2822 USDT |
0.2788 USDT |
| 2024-03-17 |
0.2788 USDT |
4,940,053.5029 |
0.2594 USDT |
0.2491 USDT |
0.2667 USDT |
0.3208 USDT |
| 2024-03-16 |
0.2173 USDT |
7,350,843.1802 |
0.2181 USDT |
0.1955 USDT |
0.2086 USDT |
0.2740 USDT |
| 2024-03-15 |
0.2153 USDT |
6,971,934.4104 |
0.2123 USDT |
0.2010 USDT |
0.2119 USDT |
0.2274 USDT |
| 2024-03-14 |
0.2080 USDT |
6,706,954.6696 |
0.2165 USDT |
0.1970 USDT |
0.2032 USDT |
0.2045 USDT |
| 2024-03-13 |
0.2014 USDT |
8,735,308.6353 |
0.1962 USDT |
0.1914 USDT |
0.1961 USDT |
0.2140 USDT |
| 2024-03-12 |
0.1962 USDT |
6,103,099.8955 |
0.2007 USDT |
0.1888 USDT |
0.1945 USDT |
0.1938 USDT |
| 2024-03-11 |
0.2009 USDT |
6,166,284.2585 |
0.1975 USDT |
0.1887 USDT |
0.1984 USDT |
0.2003 USDT |
| 2024-03-10 |
0.2004 USDT |
6,449,505.1417 |
0.1875 USDT |
0.1870 USDT |
0.1907 USDT |
0.1985 USDT |
| 2024-03-09 |
0.1886 USDT |
5,802,705.7401 |
0.1872 USDT |
0.1837 USDT |
0.1864 USDT |
0.1877 USDT |
| 2024-03-08 |
0.1866 USDT |
6,320,612.5308 |
0.1919 USDT |
0.1766 USDT |
0.1816 USDT |
0.1785 USDT |
| 2024-03-07 |
0.1688 USDT |
8,740,179.0085 |
0.1640 USDT |
0.1589 USDT |
0.1612 USDT |
0.1834 USDT |
| 2024-03-06 |
0.1543 USDT |
14,809,470.6225 |
0.1481 USDT |
0.1438 USDT |
0.1472 USDT |
0.1658 USDT |
| 2024-03-05 |
0.1625 USDT |
8,773,740.8772 |
0.1615 USDT |
0.1495 USDT |
0.1606 USDT |
0.1646 USDT |
| 2024-03-04 |
0.1693 USDT |
7,553,719.0919 |
0.1717 USDT |
0.1641 USDT |
0.1686 USDT |
0.1641 USDT |
| 2024-03-03 |
0.1691 USDT |
8,580,542.8796 |
0.1704 USDT |
0.1601 USDT |
0.1651 USDT |
0.1731 USDT |
| 2024-03-02 |
0.1721 USDT |
5,235,299.7828 |
0.1813 USDT |
0.1669 USDT |
0.1698 USDT |
0.1728 USDT |
| 2024-03-01 |
0.1691 USDT |
6,973,562.1507 |
0.1657 USDT |
0.1645 USDT |
0.1676 USDT |
0.1651 USDT |
| 2024-02-29 |
0.1708 USDT |
9,902,946.7621 |
0.1587 USDT |
0.1529 USDT |
0.1603 USDT |
0.1746 USDT |
| 2024-02-28 |
0.1459 USDT |
6,723,779.5668 |
0.1541 USDT |
0.1351 USDT |
0.1390 USDT |
0.1468 USDT |
| 2024-02-27 |
0.1432 USDT |
9,810,098.9742 |
0.1365 USDT |
0.1345 USDT |
0.1363 USDT |
0.1563 USDT |
| 2024-02-26 |
0.1305 USDT |
5,509,551.9287 |
0.1312 USDT |
0.1267 USDT |
0.1282 USDT |
0.1336 USDT |
| 2024-02-25 |
0.1309 USDT |
3,868,393.0435 |
0.1280 USDT |
0.1277 USDT |
0.1281 USDT |
0.1321 USDT |
| 2024-02-24 |
0.1263 USDT |
5,102,662.2813 |
0.1262 USDT |
0.1233 USDT |
0.1253 USDT |
0.1267 USDT |
| 2024-02-23 |
0.1303 USDT |
5,405,280.6560 |
0.1334 USDT |
0.1267 USDT |
0.1292 USDT |
0.1274 USDT |
| 2024-02-22 |
0.1330 USDT |
9,070,948.3746 |
0.1299 USDT |
0.1282 USDT |
0.1296 USDT |
0.1329 USDT |
| 2024-02-21 |
0.1291 USDT |
9,707,130.3220 |
0.1307 USDT |
0.1233 USDT |
0.1254 USDT |
0.1284 USDT |
| 2024-02-20 |
0.1285 USDT |
8,145,992.0778 |
0.1282 USDT |
0.1234 USDT |
0.1261 USDT |
0.1256 USDT |
| 2024-02-19 |
0.1282 USDT |
7,152,533.4516 |
0.1260 USDT |
0.1242 USDT |
0.1262 USDT |
0.1267 USDT |
| 2024-02-18 |
0.1272 USDT |
6,104,906.9733 |
0.1279 USDT |
0.1244 USDT |
0.1259 USDT |
0.1265 USDT |
| 2024-02-17 |
0.1220 USDT |
7,720,179.4404 |
0.1222 USDT |
0.1185 USDT |
0.1196 USDT |
0.1277 USDT |
| 2024-02-16 |
0.1230 USDT |
8,049,350.1780 |
0.1249 USDT |
0.1173 USDT |
0.1200 USDT |
0.1202 USDT |
| 2024-02-15 |
0.1191 USDT |
6,125,604.8999 |
0.1193 USDT |
0.1164 USDT |
0.1181 USDT |
0.1207 USDT |