Identifier on Huobi: phbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-04 |
1.1069 USDT |
396,925.3574 PHX |
1.1370 USDT |
1.0891 USDT |
1.1031 USDT |
1.1069 USDT |
| 2023-04-03 |
1.1114 USDT |
438,467.6202 PHX |
1.1100 USDT |
1.0787 USDT |
1.0981 USDT |
1.1367 USDT |
| 2023-04-02 |
1.1296 USDT |
485,393.3022 PHX |
1.1448 USDT |
1.0937 USDT |
1.1046 USDT |
1.1055 USDT |
| 2023-04-01 |
1.1584 USDT |
411,804.1604 PHX |
1.1739 USDT |
1.1313 USDT |
1.1401 USDT |
1.1373 USDT |
| 2023-03-31 |
1.1272 USDT |
603,566.4232 PHX |
1.1130 USDT |
1.0786 USDT |
1.0963 USDT |
1.1700 USDT |
| 2023-03-30 |
1.1064 USDT |
562,998.3465 PHX |
1.1090 USDT |
1.0778 USDT |
1.0889 USDT |
1.1067 USDT |
| 2023-03-29 |
1.0803 USDT |
591,121.1211 PHX |
1.0373 USDT |
1.0298 USDT |
1.0452 USDT |
1.1058 USDT |
| 2023-03-28 |
0.9994 USDT |
592,085.4966 PHX |
0.9963 USDT |
0.9730 USDT |
0.9863 USDT |
1.0404 USDT |
| 2023-03-27 |
1.0313 USDT |
568,979.4909 PHX |
1.0715 USDT |
0.9708 USDT |
0.9887 USDT |
0.9872 USDT |
| 2023-03-26 |
1.0652 USDT |
478,795.5539 PHX |
1.0553 USDT |
1.0490 USDT |
1.0642 USDT |
1.0723 USDT |
| 2023-03-25 |
1.0793 USDT |
576,963.6363 PHX |
1.1029 USDT |
1.0325 USDT |
1.0462 USDT |
1.0527 USDT |
| 2023-03-24 |
1.1154 USDT |
626,908.4041 PHX |
1.1482 USDT |
1.0622 USDT |
1.0873 USDT |
1.0762 USDT |
| 2023-03-23 |
1.0863 USDT |
800,598.8264 PHX |
1.0315 USDT |
1.0266 USDT |
1.0430 USDT |
1.1398 USDT |
| 2023-03-22 |
1.0787 USDT |
609,453.3222 PHX |
1.1176 USDT |
0.9974 USDT |
1.0372 USDT |
1.0253 USDT |
| 2023-03-21 |
1.0988 USDT |
589,249.6153 PHX |
1.0858 USDT |
1.0557 USDT |
1.0756 USDT |
1.1094 USDT |
| 2023-03-20 |
1.1406 USDT |
650,359.5520 PHX |
1.1986 USDT |
1.0815 USDT |
1.1039 USDT |
1.0930 USDT |
| 2023-03-19 |
1.1946 USDT |
567,581.4152 PHX |
1.1655 USDT |
1.1568 USDT |
1.1815 USDT |
1.2032 USDT |
| 2023-03-18 |
1.2520 USDT |
581,183.5800 PHX |
1.2400 USDT |
1.1572 USDT |
1.1951 USDT |
1.1622 USDT |
| 2023-03-17 |
1.1804 USDT |
518,097.4788 PHX |
1.1739 USDT |
1.1419 USDT |
1.1721 USDT |
1.1853 USDT |
| 2023-03-16 |
1.1597 USDT |
560,145.9558 PHX |
1.1547 USDT |
1.1159 USDT |
1.1465 USDT |
1.1459 USDT |
| 2023-03-15 |
1.2389 USDT |
634,021.3404 PHX |
1.2760 USDT |
1.0653 USDT |
1.1165 USDT |
1.1363 USDT |
| 2023-03-14 |
1.1480 USDT |
675,798.4261 PHX |
1.0528 USDT |
1.0222 USDT |
1.0440 USDT |
1.2792 USDT |
| 2023-03-13 |
1.0177 USDT |
542,348.2463 PHX |
1.0047 USDT |
0.9655 USDT |
0.9844 USDT |
1.0338 USDT |
| 2023-03-12 |
0.9112 USDT |
655,697.6946 PHX |
0.9030 USDT |
0.8775 USDT |
0.8881 USDT |
1.0110 USDT |
| 2023-03-11 |
0.8934 USDT |
609,466.8804 PHX |
0.9164 USDT |
0.8470 USDT |
0.8650 USDT |
0.8909 USDT |
| 2023-03-10 |
0.9410 USDT |
602,292.6480 PHX |
1.0004 USDT |
0.8709 USDT |
0.8998 USDT |
0.9064 USDT |
| 2023-03-09 |
1.0765 USDT |
513,021.8370 PHX |
1.0992 USDT |
0.9948 USDT |
1.0425 USDT |
1.0016 USDT |
| 2023-03-08 |
1.1045 USDT |
573,404.2835 PHX |
1.1591 USDT |
1.0711 USDT |
1.0910 USDT |
1.1062 USDT |
| 2023-03-07 |
1.2000 USDT |
468,072.1303 PHX |
1.1931 USDT |
1.1402 USDT |
1.1545 USDT |
1.1540 USDT |
| 2023-03-06 |
1.1782 USDT |
520,680.9655 PHX |
1.1886 USDT |
1.1524 USDT |
1.1626 USDT |
1.1928 USDT |
| 2023-03-05 |
1.2090 USDT |
464,142.4432 PHX |
1.2041 USDT |
1.1822 USDT |
1.1961 USDT |
1.1832 USDT |
| 2023-03-04 |
1.2247 USDT |
440,209.5576 PHX |
1.2550 USDT |
1.1646 USDT |
1.1815 USDT |
1.1711 USDT |
| 2023-03-03 |
1.2557 USDT |
440,595.2653 PHX |
1.3610 USDT |
1.1985 USDT |
1.2377 USDT |
1.2333 USDT |
| 2023-03-02 |
1.3723 USDT |
369,571.8537 PHX |
1.4289 USDT |
1.3291 USDT |
1.3372 USDT |
1.3520 USDT |
| 2023-03-01 |
1.3886 USDT |
406,326.1391 PHX |
1.3359 USDT |
1.3043 USDT |
1.3359 USDT |
1.4171 USDT |
| 2023-02-28 |
1.3459 USDT |
418,940.6211 PHX |
1.2969 USDT |
1.2837 USDT |
1.2972 USDT |
1.3277 USDT |
| 2023-02-27 |
1.3157 USDT |
369,149.9007 PHX |
1.3597 USDT |
1.2713 USDT |
1.2837 USDT |
1.2885 USDT |
| 2023-02-26 |
1.3450 USDT |
430,775.6854 PHX |
1.3241 USDT |
1.3041 USDT |
1.3203 USDT |
1.3568 USDT |
| 2023-02-25 |
1.3258 USDT |
381,778.9916 PHX |
1.2921 USDT |
1.2807 USDT |
1.2963 USDT |
1.2935 USDT |
| 2023-02-24 |
1.3379 USDT |
435,518.4171 PHX |
1.4053 USDT |
1.2499 USDT |
1.2864 USDT |
1.2751 USDT |
| 2023-02-23 |
1.4305 USDT |
372,669.5849 PHX |
1.4336 USDT |
1.3593 USDT |
1.3965 USDT |
1.4166 USDT |
| 2023-02-22 |
1.4655 USDT |
446,012.2394 PHX |
1.4717 USDT |
1.3494 USDT |
1.4048 USDT |
1.4261 USDT |
| 2023-02-21 |
1.4868 USDT |
345,951.3287 PHX |
1.5021 USDT |
1.3865 USDT |
1.4187 USDT |
1.4262 USDT |
| 2023-02-20 |
1.4209 USDT |
267,087.4022 PHX |
1.2752 USDT |
1.2448 USDT |
1.2448 USDT |
1.4640 USDT |
| 2023-02-19 |
1.3023 USDT |
10,912.2824 PHX |
1.2963 USDT |
1.2640 USDT |
1.2790 USDT |
1.2790 USDT |
| 2023-02-18 |
1.3667 USDT |
64,203.9526 PHX |
1.2073 USDT |
1.1984 USDT |
1.2260 USDT |
1.3269 USDT |
| 2023-02-17 |
1.1722 USDT |
229,096.8667 PHX |
1.0718 USDT |
1.0683 USDT |
1.1141 USDT |
1.2090 USDT |
| 2023-02-16 |
1.1967 USDT |
506,320.2880 PHX |
1.2100 USDT |
1.0752 USDT |
1.1034 USDT |
1.0921 USDT |
| 2023-02-15 |
1.0883 USDT |
483,708.0123 PHX |
1.0419 USDT |
1.0305 USDT |
1.0407 USDT |
1.1659 USDT |
| 2023-02-14 |
0.9803 USDT |
273,625.0835 PHX |
0.9548 USDT |
0.9406 USDT |
0.9504 USDT |
1.0478 USDT |