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