Identifier on Huobi: phbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-24 |
0.7458 USDT |
655,774.6990 PHX |
0.7866 USDT |
0.7073 USDT |
0.7306 USDT |
0.7349 USDT |
| 2023-05-23 |
0.7829 USDT |
646,826.5071 PHX |
0.7629 USDT |
0.7465 USDT |
0.7640 USDT |
0.7887 USDT |
| 2023-05-22 |
0.7603 USDT |
609,126.3518 PHX |
0.7622 USDT |
0.7377 USDT |
0.7546 USDT |
0.7586 USDT |
| 2023-05-21 |
0.7802 USDT |
651,177.3795 PHX |
0.7965 USDT |
0.7433 USDT |
0.7661 USDT |
0.7486 USDT |
| 2023-05-20 |
0.8393 USDT |
626,630.1653 PHX |
0.8364 USDT |
0.7848 USDT |
0.7920 USDT |
0.7929 USDT |
| 2023-05-19 |
0.8450 USDT |
547,265.1641 PHX |
0.9001 USDT |
0.8186 USDT |
0.8337 USDT |
0.8460 USDT |
| 2023-05-18 |
0.9336 USDT |
579,512.7396 PHX |
0.9036 USDT |
0.8792 USDT |
0.9045 USDT |
0.8898 USDT |
| 2023-05-17 |
0.7766 USDT |
768,489.9854 PHX |
0.6817 USDT |
0.6765 USDT |
0.6852 USDT |
0.9945 USDT |
| 2023-05-16 |
0.6730 USDT |
642,003.1505 PHX |
0.6702 USDT |
0.6539 USDT |
0.6621 USDT |
0.6794 USDT |
| 2023-05-15 |
0.6658 USDT |
694,845.7475 PHX |
0.6640 USDT |
0.6504 USDT |
0.6648 USDT |
0.6656 USDT |
| 2023-05-14 |
0.6483 USDT |
791,691.6309 PHX |
0.6470 USDT |
0.6323 USDT |
0.6395 USDT |
0.6628 USDT |
| 2023-05-13 |
0.6460 USDT |
768,709.0257 PHX |
0.6746 USDT |
0.6367 USDT |
0.6429 USDT |
0.6436 USDT |
| 2023-05-12 |
0.6339 USDT |
691,056.4508 PHX |
0.6353 USDT |
0.6145 USDT |
0.6260 USDT |
0.6356 USDT |
| 2023-05-11 |
0.6550 USDT |
684,482.5092 PHX |
0.6969 USDT |
0.6103 USDT |
0.6141 USDT |
0.6125 USDT |
| 2023-05-10 |
0.6719 USDT |
639,761.1350 PHX |
0.6705 USDT |
0.6462 USDT |
0.6529 USDT |
0.6938 USDT |
| 2023-05-09 |
0.6636 USDT |
678,397.2692 PHX |
0.6517 USDT |
0.6448 USDT |
0.6521 USDT |
0.6732 USDT |
| 2023-05-08 |
0.7087 USDT |
760,344.2786 PHX |
0.7603 USDT |
0.6502 USDT |
0.6571 USDT |
0.6547 USDT |
| 2023-05-07 |
0.7619 USDT |
685,399.9640 PHX |
0.7544 USDT |
0.7468 USDT |
0.7522 USDT |
0.7635 USDT |
| 2023-05-06 |
0.7988 USDT |
667,541.2868 PHX |
0.8550 USDT |
0.7472 USDT |
0.7554 USDT |
0.7503 USDT |
| 2023-05-05 |
0.8420 USDT |
623,778.8648 PHX |
0.8443 USDT |
0.8220 USDT |
0.8314 USDT |
0.8548 USDT |
| 2023-05-04 |
0.8583 USDT |
551,264.5577 PHX |
0.8793 USDT |
0.8304 USDT |
0.8381 USDT |
0.8382 USDT |
| 2023-05-03 |
0.8617 USDT |
652,491.3508 PHX |
0.8990 USDT |
0.8166 USDT |
0.8274 USDT |
0.8784 USDT |
| 2023-05-02 |
0.8895 USDT |
446,811.6022 PHX |
0.8965 USDT |
0.8803 USDT |
0.8887 USDT |
0.8889 USDT |
| 2023-05-01 |
0.9118 USDT |
515,557.4804 PHX |
0.9209 USDT |
0.8742 USDT |
0.8946 USDT |
0.8807 USDT |
| 2023-04-30 |
0.9438 USDT |
471,731.7399 PHX |
0.9547 USDT |
0.9274 USDT |
0.9396 USDT |
0.9418 USDT |
| 2023-04-29 |
0.9345 USDT |
514,341.4359 PHX |
0.9232 USDT |
0.9142 USDT |
0.9219 USDT |
0.9504 USDT |
| 2023-04-28 |
0.9082 USDT |
607,560.9677 PHX |
0.9168 USDT |
0.8878 USDT |
0.8984 USDT |
0.9231 USDT |
| 2023-04-27 |
0.9071 USDT |
555,585.5149 PHX |
0.9032 USDT |
0.8795 USDT |
0.8886 USDT |
0.9232 USDT |
| 2023-04-26 |
0.9309 USDT |
566,030.3465 PHX |
0.9387 USDT |
0.8585 USDT |
0.8885 USDT |
0.8863 USDT |
| 2023-04-25 |
0.8943 USDT |
488,923.8037 PHX |
0.9168 USDT |
0.8695 USDT |
0.8790 USDT |
0.8969 USDT |
| 2023-04-24 |
0.8980 USDT |
489,894.0826 PHX |
0.9053 USDT |
0.8810 USDT |
0.8930 USDT |
0.9015 USDT |
| 2023-04-23 |
0.9141 USDT |
446,131.4237 PHX |
0.9296 USDT |
0.8826 USDT |
0.8962 USDT |
0.8935 USDT |
| 2023-04-22 |
0.9220 USDT |
508,276.2042 PHX |
0.9089 USDT |
0.9064 USDT |
0.9184 USDT |
0.9180 USDT |
| 2023-04-21 |
0.9739 USDT |
474,563.9361 PHX |
0.9733 USDT |
0.9500 USDT |
0.9664 USDT |
0.9575 USDT |
| 2023-04-20 |
1.0184 USDT |
526,664.0487 PHX |
1.0327 USDT |
0.9641 USDT |
0.9866 USDT |
0.9742 USDT |
| 2023-04-19 |
1.0875 USDT |
586,976.0548 PHX |
1.1780 USDT |
1.0195 USDT |
1.0521 USDT |
1.0362 USDT |
| 2023-04-18 |
1.1495 USDT |
550,399.5363 PHX |
1.1553 USDT |
1.1231 USDT |
1.1386 USDT |
1.1366 USDT |
| 2023-04-17 |
1.1382 USDT |
565,360.9076 PHX |
1.1728 USDT |
1.1032 USDT |
1.1203 USDT |
1.1489 USDT |
| 2023-04-16 |
1.1542 USDT |
453,543.9210 PHX |
1.1608 USDT |
1.1253 USDT |
1.1395 USDT |
1.1770 USDT |
| 2023-04-15 |
1.1486 USDT |
562,014.7131 PHX |
1.1622 USDT |
1.1185 USDT |
1.1261 USDT |
1.1574 USDT |
| 2023-04-14 |
1.1396 USDT |
827,172.3317 PHX |
1.0923 USDT |
1.0894 USDT |
1.1228 USDT |
1.1590 USDT |
| 2023-04-13 |
1.0617 USDT |
504,579.3713 PHX |
1.0718 USDT |
1.0454 USDT |
1.0550 USDT |
1.0721 USDT |
| 2023-04-12 |
1.0650 USDT |
725,099.4734 PHX |
1.1015 USDT |
1.0397 USDT |
1.0472 USDT |
1.0631 USDT |
| 2023-04-11 |
1.1160 USDT |
688,129.1608 PHX |
1.1283 USDT |
1.0921 USDT |
1.1093 USDT |
1.1054 USDT |
| 2023-04-10 |
1.0723 USDT |
574,364.4616 PHX |
1.0695 USDT |
1.0419 USDT |
1.0570 USDT |
1.1098 USDT |
| 2023-04-09 |
1.0424 USDT |
502,749.1247 PHX |
1.0465 USDT |
1.0168 USDT |
1.0249 USDT |
1.0512 USDT |
| 2023-04-08 |
1.0409 USDT |
612,104.2906 PHX |
1.0530 USDT |
1.0234 USDT |
1.0304 USDT |
1.0487 USDT |
| 2023-04-07 |
1.0557 USDT |
607,258.9212 PHX |
1.0790 USDT |
1.0434 USDT |
1.0509 USDT |
1.0505 USDT |
| 2023-04-06 |
1.0929 USDT |
513,639.8006 PHX |
1.1230 USDT |
1.0641 USDT |
1.0810 USDT |
1.0818 USDT |
| 2023-04-05 |
1.1300 USDT |
491,409.2374 PHX |
1.1194 USDT |
1.1028 USDT |
1.1102 USDT |
1.1095 USDT |