Identifier on Huobi: phbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-13 |
0.6901 USDT |
857,475.2774 PHX |
0.6440 USDT |
0.6365 USDT |
0.6429 USDT |
0.7500 USDT |
| 2023-07-12 |
0.6349 USDT |
762,952.7279 PHX |
0.6434 USDT |
0.6181 USDT |
0.6312 USDT |
0.6308 USDT |
| 2023-07-11 |
0.6645 USDT |
726,160.8388 PHX |
0.6700 USDT |
0.6303 USDT |
0.6455 USDT |
0.6445 USDT |
| 2023-07-10 |
0.6556 USDT |
774,019.3251 PHX |
0.6600 USDT |
0.6329 USDT |
0.6418 USDT |
0.6665 USDT |
| 2023-07-09 |
0.6721 USDT |
5,169.1513 PHX |
0.6746 USDT |
0.6655 USDT |
0.6671 USDT |
0.6677 USDT |
| 2023-07-08 |
0.6774 USDT |
16,628.4659 PHX |
0.6758 USDT |
0.6544 USDT |
0.6544 USDT |
0.6600 USDT |
| 2023-07-07 |
0.6626 USDT |
676,463.8080 PHX |
0.6568 USDT |
0.6512 USDT |
0.6570 USDT |
0.6711 USDT |
| 2023-07-06 |
0.6909 USDT |
808,249.8863 PHX |
0.7088 USDT |
0.6604 USDT |
0.6701 USDT |
0.6616 USDT |
| 2023-07-05 |
0.7401 USDT |
785,882.9925 PHX |
0.7677 USDT |
0.7036 USDT |
0.7105 USDT |
0.7104 USDT |
| 2023-07-04 |
0.7690 USDT |
786,791.7421 PHX |
0.7758 USDT |
0.7472 USDT |
0.7585 USDT |
0.7763 USDT |
| 2023-07-03 |
0.7664 USDT |
597,274.5543 PHX |
0.7699 USDT |
0.7535 USDT |
0.7632 USDT |
0.7713 USDT |
| 2023-07-02 |
0.7312 USDT |
569,823.5303 PHX |
0.7338 USDT |
0.7103 USDT |
0.7314 USDT |
0.7368 USDT |
| 2023-07-01 |
0.7340 USDT |
630,411.7940 PHX |
0.7145 USDT |
0.7144 USDT |
0.7253 USDT |
0.7271 USDT |
| 2023-06-30 |
0.6919 USDT |
727,308.6375 PHX |
0.6627 USDT |
0.6462 USDT |
0.6627 USDT |
0.7063 USDT |
| 2023-06-29 |
0.6610 USDT |
809,248.5804 PHX |
0.6520 USDT |
0.6490 USDT |
0.6542 USDT |
0.6634 USDT |
| 2023-06-28 |
0.6774 USDT |
790,817.1595 PHX |
0.7178 USDT |
0.6287 USDT |
0.6466 USDT |
0.6563 USDT |
| 2023-06-27 |
0.7036 USDT |
795,176.9729 PHX |
0.6825 USDT |
0.6792 USDT |
0.6885 USDT |
0.7156 USDT |
| 2023-06-26 |
0.6978 USDT |
772,026.0495 PHX |
0.7118 USDT |
0.6675 USDT |
0.6804 USDT |
0.6803 USDT |
| 2023-06-25 |
0.7215 USDT |
661,401.1858 PHX |
0.7094 USDT |
0.6994 USDT |
0.7111 USDT |
0.7111 USDT |
| 2023-06-24 |
0.7160 USDT |
619,195.5141 PHX |
0.7135 USDT |
0.6861 USDT |
0.7070 USDT |
0.7130 USDT |
| 2023-06-23 |
0.6939 USDT |
710,149.3679 PHX |
0.6772 USDT |
0.6731 USDT |
0.6792 USDT |
0.7228 USDT |
| 2023-06-22 |
0.7044 USDT |
634,003.1951 PHX |
0.6921 USDT |
0.6783 USDT |
0.6920 USDT |
0.6925 USDT |
| 2023-06-21 |
0.6734 USDT |
605,743.3918 PHX |
0.6577 USDT |
0.6536 USDT |
0.6676 USDT |
0.6893 USDT |
| 2023-06-20 |
0.6203 USDT |
866,900.5096 PHX |
0.6161 USDT |
0.6020 USDT |
0.6082 USDT |
0.6549 USDT |
| 2023-06-19 |
0.6074 USDT |
821,156.1065 PHX |
0.6111 USDT |
0.5944 USDT |
0.6030 USDT |
0.6163 USDT |
| 2023-06-18 |
0.6231 USDT |
850,077.9175 PHX |
0.6196 USDT |
0.5850 USDT |
0.6146 USDT |
0.6162 USDT |
| 2023-06-17 |
0.6211 USDT |
680,284.7069 PHX |
0.6080 USDT |
0.5979 USDT |
0.6050 USDT |
0.6248 USDT |
| 2023-06-16 |
0.5948 USDT |
754,280.4855 PHX |
0.5959 USDT |
0.5758 USDT |
0.5868 USDT |
0.6080 USDT |
| 2023-06-15 |
0.5769 USDT |
633,232.1020 PHX |
0.5799 USDT |
0.5554 USDT |
0.5658 USDT |
0.5867 USDT |
| 2023-06-14 |
0.6064 USDT |
733,303.1332 PHX |
0.6087 USDT |
0.5970 USDT |
0.6017 USDT |
0.6217 USDT |
| 2023-06-13 |
0.6157 USDT |
758,352.1445 PHX |
0.6244 USDT |
0.5990 USDT |
0.6060 USDT |
0.5999 USDT |
| 2023-06-12 |
0.6010 USDT |
854,603.4045 PHX |
0.6041 USDT |
0.5756 USDT |
0.5893 USDT |
0.6223 USDT |
| 2023-06-11 |
0.5952 USDT |
658,817.6721 PHX |
0.5837 USDT |
0.5794 USDT |
0.5865 USDT |
0.6006 USDT |
| 2023-06-10 |
0.5884 USDT |
839,145.9191 PHX |
0.6983 USDT |
0.4655 USDT |
0.5491 USDT |
0.5839 USDT |
| 2023-06-09 |
0.7244 USDT |
688,298.3842 PHX |
0.7377 USDT |
0.6952 USDT |
0.7005 USDT |
0.6997 USDT |
| 2023-06-08 |
0.7313 USDT |
777,318.9877 PHX |
0.7315 USDT |
0.7024 USDT |
0.7152 USDT |
0.7383 USDT |
| 2023-06-07 |
0.7422 USDT |
642,049.9062 PHX |
0.7720 USDT |
0.7100 USDT |
0.7226 USDT |
0.7221 USDT |
| 2023-06-06 |
0.7403 USDT |
606,405.3787 PHX |
0.7328 USDT |
0.7144 USDT |
0.7302 USDT |
0.7794 USDT |
| 2023-06-05 |
0.8082 USDT |
683,359.6350 PHX |
0.8546 USDT |
0.7090 USDT |
0.7198 USDT |
0.7276 USDT |
| 2023-06-04 |
0.8585 USDT |
528,235.5843 PHX |
0.8624 USDT |
0.8444 USDT |
0.8526 USDT |
0.8690 USDT |
| 2023-06-03 |
0.8749 USDT |
669,797.9391 PHX |
0.8866 USDT |
0.8505 USDT |
0.8637 USDT |
0.8666 USDT |
| 2023-06-02 |
0.8658 USDT |
576,134.4561 PHX |
0.8257 USDT |
0.8110 USDT |
0.8272 USDT |
0.8974 USDT |
| 2023-06-01 |
0.8361 USDT |
580,243.3546 PHX |
0.8410 USDT |
0.8083 USDT |
0.8151 USDT |
0.8420 USDT |
| 2023-05-31 |
0.8530 USDT |
631,351.2190 PHX |
0.9086 USDT |
0.8024 USDT |
0.8100 USDT |
0.8184 USDT |
| 2023-05-30 |
0.8922 USDT |
595,867.8192 PHX |
0.8549 USDT |
0.8426 USDT |
0.8512 USDT |
0.9216 USDT |
| 2023-05-29 |
0.8681 USDT |
598,458.2221 PHX |
0.8782 USDT |
0.8406 USDT |
0.8563 USDT |
0.8594 USDT |
| 2023-05-28 |
0.8502 USDT |
631,007.1677 PHX |
0.8262 USDT |
0.8175 USDT |
0.8358 USDT |
0.8585 USDT |
| 2023-05-27 |
0.8250 USDT |
543,844.5541 PHX |
0.8196 USDT |
0.8051 USDT |
0.8136 USDT |
0.8115 USDT |
| 2023-05-26 |
0.7870 USDT |
546,984.8380 PHX |
0.7887 USDT |
0.7408 USDT |
0.7470 USDT |
0.8267 USDT |
| 2023-05-25 |
0.7648 USDT |
591,106.3147 PHX |
0.7562 USDT |
0.7112 USDT |
0.7333 USDT |
0.8177 USDT |