Identifier on Huobi: phbusdt
Date |
Price |
Volume |
Open |
Low |
High |
Close |
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 |
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 |