Identifier on Huobi: phbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
1.9306 USDT |
261,367.9136 PHX |
1.8605 USDT |
1.8475 USDT |
1.9055 USDT |
1.8916 USDT |
| 2024-11-23 |
1.8380 USDT |
478,399.7918 PHX |
1.7829 USDT |
1.7638 USDT |
1.8066 USDT |
1.8290 USDT |
| 2024-11-22 |
1.7329 USDT |
449,936.2696 PHX |
1.7678 USDT |
1.6621 USDT |
1.6918 USDT |
1.6899 USDT |
| 2024-11-21 |
1.6495 USDT |
311,220.6361 PHX |
1.6216 USDT |
1.5819 USDT |
1.6359 USDT |
1.7078 USDT |
| 2024-11-20 |
1.6873 USDT |
358,563.2739 PHX |
1.7302 USDT |
1.6356 USDT |
1.6850 USDT |
1.6502 USDT |
| 2024-11-19 |
1.7800 USDT |
300,550.4557 PHX |
1.8243 USDT |
1.7238 USDT |
1.7507 USDT |
1.7402 USDT |
| 2024-11-18 |
1.7632 USDT |
325,528.5338 PHX |
1.7239 USDT |
1.6953 USDT |
1.7440 USDT |
1.7947 USDT |
| 2024-11-17 |
1.7553 USDT |
456,939.2788 PHX |
1.7963 USDT |
1.6810 USDT |
1.7237 USDT |
1.7129 USDT |
| 2024-11-16 |
1.7714 USDT |
459,050.3510 PHX |
1.7199 USDT |
1.7107 USDT |
1.7294 USDT |
1.7883 USDT |
| 2024-11-15 |
1.6982 USDT |
596,250.1345 PHX |
1.6891 USDT |
1.6252 USDT |
1.6747 USDT |
1.7335 USDT |
| 2024-11-14 |
1.7368 USDT |
572,510.4774 PHX |
1.7240 USDT |
1.6546 USDT |
1.7181 USDT |
1.6849 USDT |
| 2024-11-13 |
1.7752 USDT |
387,191.3802 PHX |
1.8875 USDT |
1.6980 USDT |
1.7415 USDT |
1.7438 USDT |
| 2024-11-12 |
2.0026 USDT |
403,653.0735 PHX |
2.0981 USDT |
1.7952 USDT |
1.8822 USDT |
1.8540 USDT |
| 2024-11-11 |
2.0201 USDT |
503,580.7583 PHX |
1.9307 USDT |
1.9218 USDT |
1.9734 USDT |
2.0790 USDT |
| 2024-11-10 |
1.9260 USDT |
272,426.1808 PHX |
1.8954 USDT |
1.8673 USDT |
1.9105 USDT |
1.9593 USDT |
| 2024-11-09 |
1.8349 USDT |
351,904.7110 PHX |
1.7747 USDT |
1.7537 USDT |
1.7691 USDT |
1.8491 USDT |
| 2024-11-08 |
1.7920 USDT |
326,817.7409 PHX |
1.8367 USDT |
1.7319 USDT |
1.7843 USDT |
1.7384 USDT |
| 2024-11-07 |
1.8081 USDT |
439,804.5800 PHX |
1.8407 USDT |
1.7552 USDT |
1.7977 USDT |
1.8378 USDT |
| 2024-11-06 |
1.7813 USDT |
452,780.2118 PHX |
1.7018 USDT |
1.6995 USDT |
1.7481 USDT |
1.7752 USDT |
| 2024-11-05 |
1.5369 USDT |
300,220.4176 PHX |
1.4751 USDT |
1.4751 USDT |
1.5227 USDT |
1.6300 USDT |
| 2024-11-04 |
1.5131 USDT |
326,296.8082 PHX |
1.5060 USDT |
1.4693 USDT |
1.4995 USDT |
1.4807 USDT |
| 2024-11-03 |
1.4790 USDT |
333,172.4019 PHX |
1.5408 USDT |
1.4000 USDT |
1.4795 USDT |
1.4816 USDT |
| 2024-11-02 |
1.5982 USDT |
344,710.9105 PHX |
1.6279 USDT |
1.5297 USDT |
1.5435 USDT |
1.5377 USDT |
| 2024-11-01 |
1.6808 USDT |
323,587.1286 PHX |
1.6850 USDT |
1.6232 USDT |
1.6541 USDT |
1.6686 USDT |
| 2024-10-31 |
1.7238 USDT |
275,122.8281 PHX |
1.7545 USDT |
1.6647 USDT |
1.7117 USDT |
1.7105 USDT |
| 2024-10-30 |
1.7443 USDT |
206,513.4898 PHX |
1.7427 USDT |
1.7225 USDT |
1.7487 USDT |
1.7379 USDT |
| 2024-10-29 |
1.7193 USDT |
366,829.7949 PHX |
1.6666 USDT |
1.6614 USDT |
1.6919 USDT |
1.7973 USDT |
| 2024-10-28 |
1.6060 USDT |
314,636.7747 PHX |
1.6249 USDT |
1.5489 USDT |
1.5961 USDT |
1.5884 USDT |
| 2024-10-27 |
1.6222 USDT |
197,195.4690 PHX |
1.6231 USDT |
1.5940 USDT |
1.6195 USDT |
1.6365 USDT |
| 2024-10-26 |
1.6075 USDT |
445,158.7211 PHX |
1.5709 USDT |
1.5482 USDT |
1.5961 USDT |
1.6340 USDT |
| 2024-10-25 |
1.7629 USDT |
304,803.6049 PHX |
1.8414 USDT |
1.6753 USDT |
1.7570 USDT |
1.7108 USDT |
| 2024-10-24 |
1.8508 USDT |
291,108.2044 PHX |
1.8788 USDT |
1.7121 USDT |
1.8161 USDT |
1.8247 USDT |
| 2024-10-23 |
1.8990 USDT |
233,264.0899 PHX |
1.9080 USDT |
1.8010 USDT |
1.8354 USDT |
1.8089 USDT |
| 2024-10-22 |
1.8993 USDT |
373,944.1705 PHX |
1.9007 USDT |
1.8361 USDT |
1.8804 USDT |
1.8962 USDT |
| 2024-10-21 |
1.9477 USDT |
184,307.8872 PHX |
2.0289 USDT |
1.8830 USDT |
1.9257 USDT |
1.9108 USDT |
| 2024-10-20 |
1.9246 USDT |
154,954.6209 PHX |
1.9419 USDT |
1.8689 USDT |
1.9262 USDT |
1.9866 USDT |
| 2024-10-19 |
1.9420 USDT |
208,774.1009 PHX |
1.9778 USDT |
1.8938 USDT |
1.9142 USDT |
1.9170 USDT |
| 2024-10-18 |
1.9314 USDT |
331,530.8896 PHX |
1.9257 USDT |
1.8850 USDT |
1.9328 USDT |
1.9628 USDT |
| 2024-10-17 |
1.9383 USDT |
325,400.9641 PHX |
1.9573 USDT |
1.8760 USDT |
1.9249 USDT |
1.9096 USDT |
| 2024-10-16 |
2.0053 USDT |
364,736.1809 PHX |
2.0747 USDT |
1.9247 USDT |
1.9432 USDT |
1.9705 USDT |
| 2024-10-15 |
2.1558 USDT |
81,636.6768 PHX |
2.1968 USDT |
2.1174 USDT |
2.1730 USDT |
2.1879 USDT |
| 2024-10-14 |
2.1318 USDT |
95,709.6511 PHX |
2.1066 USDT |
2.0377 USDT |
2.1359 USDT |
2.1552 USDT |
| 2024-10-13 |
2.1417 USDT |
72,885.6365 PHX |
2.1744 USDT |
2.0960 USDT |
2.1235 USDT |
2.1136 USDT |
| 2024-10-12 |
2.1305 USDT |
226,336.5914 PHX |
1.9909 USDT |
1.9588 USDT |
1.9820 USDT |
2.1583 USDT |
| 2024-10-11 |
1.8432 USDT |
193,623.1378 PHX |
1.7887 USDT |
1.7723 USDT |
1.8264 USDT |
1.9075 USDT |
| 2024-10-10 |
1.7428 USDT |
281,049.8191 PHX |
1.7572 USDT |
1.6681 USDT |
1.7161 USDT |
1.7076 USDT |
| 2024-10-09 |
1.9043 USDT |
155,668.1757 PHX |
1.8839 USDT |
1.8448 USDT |
1.8925 USDT |
1.8975 USDT |
| 2024-10-08 |
2.0421 USDT |
131,176.0416 PHX |
2.0337 USDT |
1.9511 USDT |
2.0254 USDT |
2.0031 USDT |
| 2024-10-07 |
2.0617 USDT |
237,725.6279 PHX |
1.9664 USDT |
1.9359 USDT |
1.9846 USDT |
2.0689 USDT |
| 2024-10-06 |
1.7645 USDT |
130,491.8737 PHX |
1.7630 USDT |
1.7115 USDT |
1.7317 USDT |
1.8324 USDT |