Identifier on Huobi: phbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-13 |
0.9492 USDT |
190,583.0667 PHX |
1.0600 USDT |
0.9112 USDT |
0.9301 USDT |
0.9290 USDT |
| 2023-02-12 |
1.0860 USDT |
8,940.0131 PHX |
1.0899 USDT |
1.0673 USDT |
1.0728 USDT |
1.1115 USDT |
| 2023-02-11 |
1.0867 USDT |
11,835.2030 PHX |
1.0784 USDT |
1.0543 USDT |
1.0543 USDT |
1.0948 USDT |
| 2023-02-10 |
1.0824 USDT |
84,688.0794 PHX |
1.0857 USDT |
1.0393 USDT |
1.0466 USDT |
1.0466 USDT |
| 2023-02-09 |
1.1878 USDT |
442,864.2768 PHX |
1.2147 USDT |
1.0887 USDT |
1.1418 USDT |
1.0896 USDT |
| 2023-02-08 |
1.2872 USDT |
465,501.2815 PHX |
1.3780 USDT |
1.1673 USDT |
1.2169 USDT |
1.2161 USDT |
| 2023-02-07 |
1.3903 USDT |
539,287.0852 PHX |
1.2697 USDT |
1.2697 USDT |
1.3375 USDT |
1.3642 USDT |
| 2023-02-06 |
1.2954 USDT |
478,008.3635 PHX |
1.3249 USDT |
1.2200 USDT |
1.2582 USDT |
1.2809 USDT |
| 2023-02-05 |
1.1828 USDT |
553,370.0605 PHX |
1.0296 USDT |
1.0113 USDT |
1.0229 USDT |
1.3177 USDT |
| 2023-02-04 |
1.0406 USDT |
555,764.8168 PHX |
1.0600 USDT |
1.0238 USDT |
1.0362 USDT |
1.0510 USDT |
| 2023-02-03 |
0.9900 USDT |
570,096.0467 PHX |
0.9595 USDT |
0.9498 USDT |
0.9581 USDT |
1.0540 USDT |
| 2023-02-02 |
1.0077 USDT |
485,662.3151 PHX |
0.9999 USDT |
0.9872 USDT |
1.0009 USDT |
1.0006 USDT |
| 2023-02-01 |
0.9330 USDT |
482,914.2679 PHX |
0.9621 USDT |
0.8921 USDT |
0.9015 USDT |
0.9058 USDT |
| 2023-01-31 |
0.9607 USDT |
434,076.6851 PHX |
0.9433 USDT |
0.9286 USDT |
0.9467 USDT |
0.9682 USDT |
| 2023-01-30 |
1.0090 USDT |
573,431.7235 PHX |
1.0655 USDT |
0.8787 USDT |
0.9171 USDT |
0.9141 USDT |
| 2023-01-29 |
1.0600 USDT |
471,837.2752 PHX |
1.0682 USDT |
1.0358 USDT |
1.0479 USDT |
1.0739 USDT |
| 2023-01-28 |
1.0914 USDT |
469,116.2165 PHX |
1.0491 USDT |
1.0432 USDT |
1.0648 USDT |
1.0917 USDT |
| 2023-01-27 |
1.0484 USDT |
477,801.7049 PHX |
1.0422 USDT |
1.0152 USDT |
1.0309 USDT |
1.0795 USDT |
| 2023-01-26 |
1.0712 USDT |
507,729.7002 PHX |
1.0972 USDT |
1.0288 USDT |
1.0380 USDT |
1.0387 USDT |
| 2023-01-25 |
1.0411 USDT |
480,561.5868 PHX |
1.0003 USDT |
0.9966 USDT |
1.0227 USDT |
1.0934 USDT |
| 2023-01-24 |
1.0965 USDT |
409,892.4324 PHX |
1.1338 USDT |
1.0566 USDT |
1.0708 USDT |
1.0627 USDT |
| 2023-01-23 |
1.1123 USDT |
408,372.0426 PHX |
1.0549 USDT |
1.0515 USDT |
1.0681 USDT |
1.1474 USDT |
| 2023-01-22 |
1.1100 USDT |
464,142.7587 PHX |
1.0967 USDT |
1.0564 USDT |
1.0961 USDT |
1.0585 USDT |
| 2023-01-21 |
1.1292 USDT |
519,245.2943 PHX |
1.0393 USDT |
1.0053 USDT |
1.0199 USDT |
1.1423 USDT |
| 2023-01-20 |
0.9645 USDT |
531,865.0640 PHX |
0.9806 USDT |
0.9379 USDT |
0.9524 USDT |
1.0027 USDT |
| 2023-01-19 |
0.9649 USDT |
618,957.5826 PHX |
0.8975 USDT |
0.8963 USDT |
0.9199 USDT |
0.9716 USDT |
| 2023-01-18 |
0.9573 USDT |
632,463.0580 PHX |
1.0270 USDT |
0.8561 USDT |
0.9125 USDT |
0.8964 USDT |
| 2023-01-17 |
1.0165 USDT |
559,227.7688 PHX |
0.9578 USDT |
0.9519 USDT |
0.9725 USDT |
1.0418 USDT |
| 2023-01-16 |
0.9703 USDT |
534,367.2111 PHX |
0.9718 USDT |
0.9197 USDT |
0.9440 USDT |
0.9660 USDT |
| 2023-01-15 |
0.9604 USDT |
639,528.0798 PHX |
0.9720 USDT |
0.9051 USDT |
0.9221 USDT |
0.9592 USDT |
| 2023-01-14 |
0.9937 USDT |
565,167.7241 PHX |
0.9220 USDT |
0.9200 USDT |
0.9497 USDT |
0.9908 USDT |
| 2023-01-13 |
0.9030 USDT |
612,572.5302 PHX |
0.8390 USDT |
0.8268 USDT |
0.8561 USDT |
0.9191 USDT |
| 2023-01-12 |
0.8009 USDT |
732,569.1044 PHX |
0.7730 USDT |
0.7070 USDT |
0.7374 USDT |
0.8375 USDT |
| 2023-01-11 |
0.6821 USDT |
740,606.0485 PHX |
0.6577 USDT |
0.6469 USDT |
0.6570 USDT |
0.9453 USDT |
| 2023-01-10 |
0.6382 USDT |
785,161.4972 PHX |
0.6231 USDT |
0.6021 USDT |
0.6235 USDT |
0.6407 USDT |
| 2023-01-09 |
0.6080 USDT |
785,891.1569 PHX |
0.5675 USDT |
0.5665 USDT |
0.5772 USDT |
0.6480 USDT |
| 2023-01-08 |
0.5486 USDT |
1,051,756.4368 PHX |
0.5359 USDT |
0.5280 USDT |
0.5387 USDT |
0.5730 USDT |
| 2023-01-07 |
0.5240 USDT |
865,895.2042 PHX |
0.5245 USDT |
0.5183 USDT |
0.5215 USDT |
0.5221 USDT |
| 2023-01-06 |
0.5193 USDT |
1,004,446.8985 PHX |
0.5173 USDT |
0.5008 USDT |
0.5131 USDT |
0.5241 USDT |
| 2023-01-05 |
0.5194 USDT |
1,069,707.3732 PHX |
0.5200 USDT |
0.5103 USDT |
0.5149 USDT |
0.5193 USDT |
| 2023-01-04 |
0.5126 USDT |
1,063,843.5969 PHX |
0.4971 USDT |
0.4967 USDT |
0.5001 USDT |
0.5180 USDT |
| 2023-01-03 |
0.5019 USDT |
1,099,507.8981 PHX |
0.5005 USDT |
0.4896 USDT |
0.4924 USDT |
0.4938 USDT |
| 2023-01-02 |
0.4993 USDT |
1,026,749.9453 PHX |
0.4985 USDT |
0.4945 USDT |
0.4992 USDT |
0.5032 USDT |
| 2023-01-01 |
0.4961 USDT |
1,153,372.7537 PHX |
0.4902 USDT |
0.4902 USDT |
0.4931 USDT |
0.4991 USDT |
| 2022-12-31 |
0.4901 USDT |
1,155,227.8583 PHX |
0.4948 USDT |
0.4813 USDT |
0.4863 USDT |
0.4882 USDT |
| 2022-12-30 |
0.4930 USDT |
1,070,518.6292 PHX |
0.4879 USDT |
0.4849 USDT |
0.4876 USDT |
0.4947 USDT |
| 2022-12-29 |
0.4862 USDT |
1,111,756.6689 PHX |
0.4821 USDT |
0.4744 USDT |
0.4793 USDT |
0.4837 USDT |
| 2022-12-28 |
0.4849 USDT |
1,062,225.4684 PHX |
0.4959 USDT |
0.4546 USDT |
0.4689 USDT |
0.4889 USDT |
| 2022-12-27 |
0.4834 USDT |
1,043,124.2823 PHX |
0.4867 USDT |
0.4706 USDT |
0.4769 USDT |
0.4846 USDT |
| 2022-12-26 |
0.4687 USDT |
1,274,364.9495 PHX |
0.4547 USDT |
0.4509 USDT |
0.4566 USDT |
0.4848 USDT |