Crypto exchange Huobi

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

Identifier on Huobi: phbusdt
Price
Date Price Volume Open Low High Close
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
2022-12-25 0.4625 USDT 1,133,968.0806 PHX 0.4641 USDT 0.4487 USDT 0.4527 USDT 0.4546 USDT
2022-12-24 0.4640 USDT 1,157,396.6672 PHX 0.4624 USDT 0.4549 USDT 0.4605 USDT 0.4665 USDT
2022-12-23 0.4697 USDT 1,083,591.8921 PHX 0.4721 USDT 0.4624 USDT 0.4657 USDT 0.4644 USDT
2022-12-22 0.4787 USDT 981,767.5377 PHX 0.4865 USDT 0.4651 USDT 0.4725 USDT 0.4692 USDT
2022-12-21 0.4915 USDT 1,060,798.1525 PHX 0.5116 USDT 0.4682 USDT 0.4751 USDT 0.4751 USDT
2022-12-20 0.5096 USDT 1,014,064.6273 PHX 0.4714 USDT 0.4713 USDT 0.4846 USDT 0.5135 USDT
2022-12-19 0.4996 USDT 1,089,694.1911 PHX 0.5071 USDT 0.4381 USDT 0.4843 USDT 0.4538 USDT
2022-12-18 0.5223 USDT 1,027,554.9291 PHX 0.5333 USDT 0.5097 USDT 0.5137 USDT 0.5125 USDT
2022-12-17 0.5312 USDT 1,068,050.7055 PHX 0.5394 USDT 0.4939 USDT 0.5230 USDT 0.5213 USDT
2022-12-16 0.6653 USDT 793,180.0923 PHX 0.6738 USDT 0.6432 USDT 0.6519 USDT 0.6637 USDT
2022-12-15 0.6710 USDT 692,633.7817 PHX 0.6712 USDT 0.6504 USDT 0.6647 USDT 0.6725 USDT
2022-12-14 0.6582 USDT 934,964.2342 PHX 0.6433 USDT 0.6384 USDT 0.6452 USDT 0.6646 USDT
2022-12-13 0.6544 USDT 933,130.2771 PHX 0.6934 USDT 0.6301 USDT 0.6420 USDT 0.6439 USDT
2022-12-12 0.6743 USDT 676,265.4889 PHX 0.6295 USDT 0.6187 USDT 0.6543 USDT 0.7343 USDT
2022-12-11 0.6348 USDT 363,989.1371 PHX 0.6562 USDT 0.6187 USDT 0.6247 USDT 0.6187 USDT
2022-12-10 0.6489 USDT 290,865.7418 PHX 0.6379 USDT 0.6371 USDT 0.6400 USDT 0.6473 USDT
2022-12-09 0.6402 USDT 352,513.9539 PHX 0.6490 USDT 0.6303 USDT 0.6364 USDT 0.6355 USDT
2022-12-08 0.6608 USDT 351,150.3662 PHX 0.6571 USDT 0.6430 USDT 0.6525 USDT 0.6617 USDT