Identifier on Huobi: phbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-01 |
0.5291 USDT |
1,558,133.1910 PHX |
0.5258 USDT |
0.5102 USDT |
0.5176 USDT |
0.5135 USDT |
| 2023-08-31 |
0.5500 USDT |
832,271.4619 PHX |
0.5428 USDT |
0.5376 USDT |
0.5446 USDT |
0.5427 USDT |
| 2023-08-30 |
0.5434 USDT |
1,399,200.7626 PHX |
0.5394 USDT |
0.5247 USDT |
0.5414 USDT |
0.5467 USDT |
| 2023-08-29 |
0.5159 USDT |
817,476.7220 PHX |
0.5220 USDT |
0.4853 USDT |
0.4955 USDT |
0.5356 USDT |
| 2023-08-28 |
0.5322 USDT |
804,804.2891 PHX |
0.5310 USDT |
0.5000 USDT |
0.5252 USDT |
0.5239 USDT |
| 2023-08-27 |
0.4984 USDT |
855,868.3804 PHX |
0.4937 USDT |
0.4849 USDT |
0.4942 USDT |
0.5021 USDT |
| 2023-08-26 |
0.5016 USDT |
690,444.5129 PHX |
0.5036 USDT |
0.4976 USDT |
0.5008 USDT |
0.5020 USDT |
| 2023-08-25 |
0.4973 USDT |
1,088,880.6372 PHX |
0.5045 USDT |
0.4854 USDT |
0.4916 USDT |
0.5006 USDT |
| 2023-08-24 |
0.5091 USDT |
1,283,675.1969 PHX |
0.5108 USDT |
0.4966 USDT |
0.5058 USDT |
0.5045 USDT |
| 2023-08-23 |
0.5064 USDT |
1,527,854.7355 PHX |
0.5005 USDT |
0.4952 USDT |
0.4992 USDT |
0.5112 USDT |
| 2023-08-22 |
0.4957 USDT |
1,093,680.5934 PHX |
0.4974 USDT |
0.4796 USDT |
0.4907 USDT |
0.4904 USDT |
| 2023-08-21 |
0.4971 USDT |
1,401,156.7383 PHX |
0.5066 USDT |
0.4844 USDT |
0.4935 USDT |
0.4957 USDT |
| 2023-08-20 |
0.5088 USDT |
1,111,867.1543 PHX |
0.5153 USDT |
0.4994 USDT |
0.5036 USDT |
0.5062 USDT |
| 2023-08-19 |
0.5076 USDT |
488,948.7006 PHX |
0.5056 USDT |
0.4974 USDT |
0.5050 USDT |
0.5146 USDT |
| 2023-08-18 |
0.4961 USDT |
663,372.0364 PHX |
0.4762 USDT |
0.4714 USDT |
0.4834 USDT |
0.5024 USDT |
| 2023-08-17 |
0.5788 USDT |
531,551.7649 PHX |
0.5629 USDT |
0.5512 USDT |
0.5650 USDT |
0.5760 USDT |
| 2023-08-16 |
0.5858 USDT |
576,317.1238 PHX |
0.6034 USDT |
0.5458 USDT |
0.5656 USDT |
0.5528 USDT |
| 2023-08-15 |
0.6352 USDT |
691,293.3981 PHX |
0.6601 USDT |
0.5688 USDT |
0.5980 USDT |
0.6021 USDT |
| 2023-08-14 |
0.6624 USDT |
673,409.0428 PHX |
0.6489 USDT |
0.6393 USDT |
0.6548 USDT |
0.6670 USDT |
| 2023-08-13 |
0.6221 USDT |
785,979.0196 PHX |
0.6096 USDT |
0.6068 USDT |
0.6127 USDT |
0.6510 USDT |
| 2023-08-12 |
0.6041 USDT |
893,129.2447 PHX |
0.5949 USDT |
0.5929 USDT |
0.5949 USDT |
0.6074 USDT |
| 2023-08-11 |
0.5924 USDT |
804,693.9575 PHX |
0.5915 USDT |
0.5774 USDT |
0.5841 USDT |
0.5893 USDT |
| 2023-08-10 |
0.5909 USDT |
798,854.9340 PHX |
0.5865 USDT |
0.5821 USDT |
0.5861 USDT |
0.5975 USDT |
| 2023-08-09 |
0.5878 USDT |
813,453.2805 PHX |
0.5859 USDT |
0.5824 USDT |
0.5860 USDT |
0.5865 USDT |
| 2023-08-08 |
0.5787 USDT |
912,587.1102 PHX |
0.5719 USDT |
0.5619 USDT |
0.5656 USDT |
0.5895 USDT |
| 2023-08-07 |
0.5819 USDT |
902,885.5187 PHX |
0.5790 USDT |
0.5504 USDT |
0.5627 USDT |
0.5670 USDT |
| 2023-08-06 |
0.5812 USDT |
617,334.1192 PHX |
0.5694 USDT |
0.5684 USDT |
0.5743 USDT |
0.5814 USDT |
| 2023-08-05 |
0.5573 USDT |
289,793.5030 PHX |
0.5653 USDT |
0.5505 USDT |
0.5535 USDT |
0.5623 USDT |
| 2023-08-04 |
0.5666 USDT |
342,824.6453 PHX |
0.5708 USDT |
0.5528 USDT |
0.5565 USDT |
0.5652 USDT |
| 2023-08-03 |
0.5761 USDT |
320,325.0881 PHX |
0.5727 USDT |
0.5670 USDT |
0.5711 USDT |
0.5765 USDT |
| 2023-08-02 |
0.5863 USDT |
680,783.9570 PHX |
0.6011 USDT |
0.5685 USDT |
0.5752 USDT |
0.5741 USDT |
| 2023-08-01 |
0.5833 USDT |
635,029.8068 PHX |
0.5910 USDT |
0.5648 USDT |
0.5747 USDT |
0.5918 USDT |
| 2023-07-31 |
0.5932 USDT |
803,330.4404 PHX |
0.5940 USDT |
0.5812 USDT |
0.5884 USDT |
0.5894 USDT |
| 2023-07-30 |
0.6013 USDT |
756,114.9857 PHX |
0.6074 USDT |
0.5754 USDT |
0.5899 USDT |
0.5877 USDT |
| 2023-07-29 |
0.6072 USDT |
831,652.7236 PHX |
0.6112 USDT |
0.5997 USDT |
0.6036 USDT |
0.6069 USDT |
| 2023-07-28 |
0.6080 USDT |
640,413.6353 PHX |
0.6064 USDT |
0.5992 USDT |
0.6039 USDT |
0.6139 USDT |
| 2023-07-27 |
0.6076 USDT |
651,402.7794 PHX |
0.6084 USDT |
0.5931 USDT |
0.5990 USDT |
0.6012 USDT |
| 2023-07-26 |
0.6015 USDT |
740,093.1706 PHX |
0.6017 USDT |
0.5858 USDT |
0.5910 USDT |
0.6131 USDT |
| 2023-07-25 |
0.6009 USDT |
854,209.8210 PHX |
0.5987 USDT |
0.5920 USDT |
0.5971 USDT |
0.6026 USDT |
| 2023-07-24 |
0.6114 USDT |
836,429.3721 PHX |
0.6323 USDT |
0.5799 USDT |
0.5979 USDT |
0.5979 USDT |
| 2023-07-23 |
0.6333 USDT |
730,135.5844 PHX |
0.6260 USDT |
0.6194 USDT |
0.6274 USDT |
0.6428 USDT |
| 2023-07-22 |
0.6335 USDT |
744,758.3279 PHX |
0.6355 USDT |
0.6273 USDT |
0.6305 USDT |
0.6329 USDT |
| 2023-07-21 |
0.6365 USDT |
739,519.5799 PHX |
0.6351 USDT |
0.6291 USDT |
0.6341 USDT |
0.6382 USDT |
| 2023-07-20 |
0.6420 USDT |
635,418.3497 PHX |
0.6296 USDT |
0.6260 USDT |
0.6296 USDT |
0.6286 USDT |
| 2023-07-19 |
0.6450 USDT |
622,132.0772 PHX |
0.6391 USDT |
0.6343 USDT |
0.6428 USDT |
0.6410 USDT |
| 2023-07-18 |
0.6496 USDT |
743,761.9752 PHX |
0.6580 USDT |
0.6302 USDT |
0.6379 USDT |
0.6361 USDT |
| 2023-07-17 |
0.6535 USDT |
698,235.3174 PHX |
0.6504 USDT |
0.6318 USDT |
0.6504 USDT |
0.6545 USDT |
| 2023-07-16 |
0.6766 USDT |
774,670.0788 PHX |
0.6988 USDT |
0.6539 USDT |
0.6608 USDT |
0.6567 USDT |
| 2023-07-15 |
0.7091 USDT |
631,443.0633 PHX |
0.7096 USDT |
0.6961 USDT |
0.7017 USDT |
0.7006 USDT |
| 2023-07-14 |
0.7337 USDT |
688,429.7373 PHX |
0.7467 USDT |
0.7010 USDT |
0.7090 USDT |
0.7090 USDT |