Crypto exchange Huobi

Market Red Pulse Phoenix (PHX) / Tether (USDT)

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