Identifier on Huobi: phbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
1.1190 USDT |
341,094.0032 PHX |
1.1881 USDT |
1.0721 USDT |
1.1200 USDT |
1.0956 USDT |
| 2025-01-26 |
1.2169 USDT |
337,912.1472 PHX |
1.2087 USDT |
1.1955 USDT |
1.2126 USDT |
1.2187 USDT |
| 2025-01-25 |
1.1950 USDT |
428,294.5592 PHX |
1.2045 USDT |
1.1709 USDT |
1.1896 USDT |
1.2157 USDT |
| 2025-01-24 |
1.2526 USDT |
790,823.5202 PHX |
1.2669 USDT |
1.2183 USDT |
1.2407 USDT |
1.2347 USDT |
| 2025-01-23 |
1.2628 USDT |
290,414.9950 PHX |
1.2870 USDT |
1.2378 USDT |
1.2476 USDT |
1.2468 USDT |
| 2025-01-22 |
1.3297 USDT |
585,133.2475 PHX |
1.3352 USDT |
1.2958 USDT |
1.3273 USDT |
1.3155 USDT |
| 2025-01-21 |
1.2380 USDT |
1,006,778.8303 PHX |
1.2040 USDT |
1.1412 USDT |
1.1720 USDT |
1.3289 USDT |
| 2025-01-20 |
1.2062 USDT |
603,199.5855 PHX |
1.2109 USDT |
1.1438 USDT |
1.1902 USDT |
1.2584 USDT |
| 2025-01-19 |
1.3504 USDT |
307,009.2682 PHX |
1.3581 USDT |
1.2469 USDT |
1.2888 USDT |
1.2605 USDT |
| 2025-01-18 |
1.3787 USDT |
671,831.3433 PHX |
1.4856 USDT |
1.3300 USDT |
1.3575 USDT |
1.3586 USDT |
| 2025-01-17 |
1.4527 USDT |
438,498.6236 PHX |
1.4009 USDT |
1.4004 USDT |
1.4116 USDT |
1.4694 USDT |
| 2025-01-16 |
1.4194 USDT |
554,185.1327 PHX |
1.4435 USDT |
1.3788 USDT |
1.4048 USDT |
1.4006 USDT |
| 2025-01-15 |
1.3887 USDT |
472,228.3033 PHX |
1.3673 USDT |
1.3187 USDT |
1.3436 USDT |
1.4604 USDT |
| 2025-01-14 |
1.3113 USDT |
180,581.8427 PHX |
1.3051 USDT |
1.2939 USDT |
1.3096 USDT |
1.3127 USDT |
| 2025-01-13 |
1.2790 USDT |
438,988.3271 PHX |
1.3629 USDT |
1.2132 USDT |
1.2637 USDT |
1.3004 USDT |
| 2025-01-12 |
1.3986 USDT |
194,807.7911 PHX |
1.4153 USDT |
1.3768 USDT |
1.3866 USDT |
1.3820 USDT |
| 2025-01-11 |
1.4195 USDT |
246,271.7731 PHX |
1.4306 USDT |
1.3988 USDT |
1.4160 USDT |
1.4042 USDT |
| 2025-01-10 |
1.4258 USDT |
348,045.2056 PHX |
1.4098 USDT |
1.3810 USDT |
1.4164 USDT |
1.4419 USDT |
| 2025-01-09 |
1.4508 USDT |
257,467.1133 PHX |
1.4671 USDT |
1.3823 USDT |
1.4232 USDT |
1.4065 USDT |
| 2025-01-08 |
1.4803 USDT |
535,649.0023 PHX |
1.5577 USDT |
1.3808 USDT |
1.4356 USDT |
1.4671 USDT |
| 2025-01-07 |
1.6990 USDT |
245,064.7329 PHX |
1.7590 USDT |
1.6061 USDT |
1.6454 USDT |
1.6344 USDT |
| 2025-01-06 |
1.7468 USDT |
157,008.5528 PHX |
1.7652 USDT |
1.7159 USDT |
1.7414 USDT |
1.7332 USDT |
| 2025-01-05 |
1.7286 USDT |
199,692.6408 PHX |
1.7490 USDT |
1.6998 USDT |
1.7227 USDT |
1.7312 USDT |
| 2025-01-04 |
1.7395 USDT |
157,056.9860 PHX |
1.7579 USDT |
1.7140 USDT |
1.7364 USDT |
1.7407 USDT |
| 2025-01-03 |
1.7211 USDT |
259,696.1791 PHX |
1.6864 USDT |
1.6447 USDT |
1.6551 USDT |
1.7564 USDT |
| 2025-01-02 |
1.6930 USDT |
260,832.5003 PHX |
1.6138 USDT |
1.6098 USDT |
1.6410 USDT |
1.7188 USDT |
| 2025-01-01 |
1.5719 USDT |
211,616.7264 PHX |
1.5866 USDT |
1.5270 USDT |
1.5563 USDT |
1.5847 USDT |
| 2024-12-31 |
1.5760 USDT |
351,742.4738 PHX |
1.5974 USDT |
1.5287 USDT |
1.5471 USDT |
1.5818 USDT |
| 2024-12-30 |
1.6811 USDT |
274,254.6225 PHX |
1.7254 USDT |
1.5400 USDT |
1.5982 USDT |
1.6228 USDT |
| 2024-12-29 |
1.7146 USDT |
199,069.4283 PHX |
1.7522 USDT |
1.6726 USDT |
1.6942 USDT |
1.7252 USDT |
| 2024-12-28 |
1.6110 USDT |
276,994.5231 PHX |
1.5739 USDT |
1.5117 USDT |
1.5436 USDT |
1.7133 USDT |
| 2024-12-27 |
1.5366 USDT |
358,417.0023 PHX |
1.4674 USDT |
1.4549 USDT |
1.4757 USDT |
1.5722 USDT |
| 2024-12-26 |
1.5051 USDT |
298,051.1950 PHX |
1.5765 USDT |
1.4500 USDT |
1.4685 USDT |
1.4606 USDT |
| 2024-12-25 |
1.5920 USDT |
295,679.4118 PHX |
1.6050 USDT |
1.5495 USDT |
1.5637 USDT |
1.5609 USDT |
| 2024-12-24 |
1.5356 USDT |
269,199.2856 PHX |
1.5316 USDT |
1.4850 USDT |
1.5194 USDT |
1.5868 USDT |
| 2024-12-23 |
1.4670 USDT |
416,677.7840 PHX |
1.4084 USDT |
1.3957 USDT |
1.4253 USDT |
1.5338 USDT |
| 2024-12-22 |
1.4380 USDT |
278,313.0620 PHX |
1.4282 USDT |
1.3935 USDT |
1.4228 USDT |
1.4600 USDT |
| 2024-12-21 |
1.5430 USDT |
378,572.4159 PHX |
1.5033 USDT |
1.4810 USDT |
1.5244 USDT |
1.5045 USDT |
| 2024-12-20 |
1.3949 USDT |
669,199.6903 PHX |
1.4103 USDT |
1.2497 USDT |
1.3223 USDT |
1.4383 USDT |
| 2024-12-19 |
1.5249 USDT |
603,458.6850 PHX |
1.5417 USDT |
1.4114 USDT |
1.4658 USDT |
1.4221 USDT |
| 2024-12-18 |
1.6777 USDT |
550,648.4871 PHX |
1.7358 USDT |
1.5353 USDT |
1.5777 USDT |
1.5536 USDT |
| 2024-12-17 |
1.8033 USDT |
436,188.2190 PHX |
1.8592 USDT |
1.7063 USDT |
1.7377 USDT |
1.7358 USDT |
| 2024-12-16 |
1.9034 USDT |
423,834.8420 PHX |
1.9483 USDT |
1.8204 USDT |
1.8584 USDT |
1.9073 USDT |
| 2024-12-15 |
1.8854 USDT |
290,031.1698 PHX |
1.8748 USDT |
1.8110 USDT |
1.8529 USDT |
1.9092 USDT |
| 2024-12-14 |
1.9663 USDT |
276,538.8247 PHX |
2.0049 USDT |
1.8765 USDT |
1.9150 USDT |
1.8987 USDT |
| 2024-12-13 |
2.0090 USDT |
306,430.1387 PHX |
2.0143 USDT |
1.9547 USDT |
1.9946 USDT |
2.0071 USDT |
| 2024-12-12 |
2.0387 USDT |
497,598.0953 PHX |
1.9675 USDT |
1.9526 USDT |
1.9911 USDT |
2.0141 USDT |
| 2024-12-11 |
1.8770 USDT |
459,803.6808 PHX |
1.8226 USDT |
1.7600 USDT |
1.8259 USDT |
1.9593 USDT |
| 2024-12-10 |
1.8369 USDT |
645,738.3908 PHX |
1.8787 USDT |
1.6695 USDT |
1.7339 USDT |
1.7258 USDT |
| 2024-12-09 |
2.2881 USDT |
234,473.2077 PHX |
2.4457 USDT |
1.9868 USDT |
2.1769 USDT |
2.1971 USDT |