Crypto exchange Huobi

Market Red Pulse Phoenix (PHX) / Tether (USDT)

Identifier on Huobi: phbusdt
Price
123...1718
Date Price Volume Open Low High Close
2025-02-14 0.9399 USDT 680,862.3380 PHX 0.9558 USDT 0.9229 USDT 0.9419 USDT 0.9341 USDT
2025-02-13 0.9497 USDT 904,672.1618 PHX 0.9704 USDT 0.9129 USDT 0.9396 USDT 0.9269 USDT
2025-02-12 0.9102 USDT 811,468.3714 PHX 0.8982 USDT 0.8668 USDT 0.8987 USDT 0.8999 USDT
2025-02-11 0.9088 USDT 1,064,994.2654 PHX 0.8742 USDT 0.8713 USDT 0.8989 USDT 0.8768 USDT
2025-02-10 0.8416 USDT 678,813.8430 PHX 0.8353 USDT 0.8015 USDT 0.8477 USDT 0.8472 USDT
2025-02-09 0.8617 USDT 591,937.4207 PHX 0.8582 USDT 0.8293 USDT 0.8389 USDT 0.8364 USDT
2025-02-08 0.8083 USDT 1,228,304.2363 PHX 0.7972 USDT 0.7874 USDT 0.7978 USDT 0.8547 USDT
2025-02-07 0.8291 USDT 1,297,210.8030 PHX 0.7971 USDT 0.7960 USDT 0.8203 USDT 0.8031 USDT
2025-02-06 0.8499 USDT 1,013,151.5081 PHX 0.8738 USDT 0.8039 USDT 0.8290 USDT 0.8110 USDT
2025-02-05 0.8907 USDT 1,040,523.4214 PHX 0.8985 USDT 0.8608 USDT 0.8857 USDT 0.8817 USDT
2025-02-04 0.9253 USDT 976,992.9400 PHX 1.0024 USDT 0.8695 USDT 0.8912 USDT 0.9139 USDT
2025-02-03 0.8802 USDT 1,125,207.9786 PHX 1.0452 USDT 0.7398 USDT 0.8680 USDT 0.9213 USDT
2025-02-02 1.1637 USDT 754,142.3701 PHX 1.1669 USDT 0.9986 USDT 1.0495 USDT 1.0152 USDT
2025-02-01 1.2939 USDT 469,021.4122 PHX 1.3048 USDT 1.2289 USDT 1.2389 USDT 1.2292 USDT
2025-01-31 1.3661 USDT 310,426.9691 PHX 1.3761 USDT 1.3433 USDT 1.3590 USDT 1.3837 USDT
2025-01-30 1.3889 USDT 441,423.6190 PHX 1.3534 USDT 1.3361 USDT 1.3648 USDT 1.4007 USDT
2025-01-29 1.3661 USDT 566,179.8570 PHX 1.2716 USDT 1.2657 USDT 1.3099 USDT 1.3488 USDT
2025-01-28 1.3729 USDT 482,655.5973 PHX 1.3723 USDT 1.2845 USDT 1.3078 USDT 1.2987 USDT
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
123...1718