Identifier on Huobi: phbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-21 |
0.6412 USDT |
918,829.8780 PHX |
0.6003 USDT |
0.4861 USDT |
0.5635 USDT |
0.6343 USDT |
| 2022-11-20 |
0.7590 USDT |
1,147,564.7603 PHX |
0.5124 USDT |
0.5016 USDT |
0.6149 USDT |
0.7806 USDT |
| 2022-11-19 |
0.4027 USDT |
1,481,654.3878 PHX |
0.4115 USDT |
0.3786 USDT |
0.3900 USDT |
0.4200 USDT |
| 2022-11-18 |
0.4223 USDT |
1,477,836.1926 PHX |
0.4347 USDT |
0.4027 USDT |
0.4102 USDT |
0.4084 USDT |
| 2022-11-17 |
0.4464 USDT |
1,286,462.4966 PHX |
0.4068 USDT |
0.3970 USDT |
0.4071 USDT |
0.4221 USDT |
| 2022-11-16 |
0.3722 USDT |
1,694,877.4301 PHX |
0.3558 USDT |
0.3418 USDT |
0.3527 USDT |
0.4020 USDT |
| 2022-11-15 |
0.3704 USDT |
1,626,009.1067 PHX |
0.3583 USDT |
0.3499 USDT |
0.3555 USDT |
0.3585 USDT |
| 2022-11-14 |
0.3530 USDT |
1,676,157.8206 PHX |
0.3437 USDT |
0.3151 USDT |
0.3198 USDT |
0.3600 USDT |
| 2022-11-13 |
0.3494 USDT |
1,481,678.4333 PHX |
0.3492 USDT |
0.3350 USDT |
0.3427 USDT |
0.3494 USDT |
| 2022-11-12 |
0.3643 USDT |
1,543,541.5820 PHX |
0.3754 USDT |
0.3490 USDT |
0.3552 USDT |
0.3640 USDT |
| 2022-11-11 |
0.3796 USDT |
1,663,582.0577 PHX |
0.3995 USDT |
0.3569 USDT |
0.3672 USDT |
0.3734 USDT |
| 2022-11-10 |
0.3793 USDT |
1,522,692.6433 PHX |
0.3260 USDT |
0.3223 USDT |
0.3673 USDT |
0.4013 USDT |
| 2022-11-09 |
0.3847 USDT |
1,487,281.9278 PHX |
0.4427 USDT |
0.3402 USDT |
0.3640 USDT |
0.3950 USDT |
| 2022-11-08 |
0.5215 USDT |
1,021,895.5655 PHX |
0.5524 USDT |
0.4890 USDT |
0.5095 USDT |
0.4890 USDT |
| 2022-11-07 |
0.5956 USDT |
1,088,665.3375 PHX |
0.6209 USDT |
0.5420 USDT |
0.5646 USDT |
0.5440 USDT |
| 2022-11-06 |
0.6067 USDT |
882,203.8149 PHX |
0.5635 USDT |
0.5519 USDT |
0.5609 USDT |
0.6267 USDT |
| 2022-11-05 |
0.5793 USDT |
895,162.4561 PHX |
0.5769 USDT |
0.5673 USDT |
0.5726 USDT |
0.5714 USDT |
| 2022-11-04 |
0.5474 USDT |
862,102.3926 PHX |
0.5367 USDT |
0.5355 USDT |
0.5428 USDT |
0.5587 USDT |
| 2022-11-03 |
0.5299 USDT |
986,747.6517 PHX |
0.5097 USDT |
0.5097 USDT |
0.5195 USDT |
0.5358 USDT |
| 2022-11-02 |
0.5073 USDT |
1,194,091.3728 PHX |
0.5122 USDT |
0.4871 USDT |
0.4938 USDT |
0.5021 USDT |
| 2022-11-01 |
0.5210 USDT |
1,015,444.0337 PHX |
0.5201 USDT |
0.5112 USDT |
0.5144 USDT |
0.5124 USDT |
| 2022-10-31 |
0.5192 USDT |
1,316,929.4833 PHX |
0.5227 USDT |
0.5088 USDT |
0.5165 USDT |
0.5209 USDT |
| 2022-10-30 |
0.5484 USDT |
1,143,413.8062 PHX |
0.5564 USDT |
0.5298 USDT |
0.5344 USDT |
0.5301 USDT |
| 2022-10-29 |
0.5568 USDT |
1,094,562.7718 PHX |
0.5560 USDT |
0.5260 USDT |
0.5339 USDT |
0.5390 USDT |
| 2022-10-28 |
0.5540 USDT |
1,129,888.1026 PHX |
0.5577 USDT |
0.5424 USDT |
0.5504 USDT |
0.5532 USDT |
| 2022-10-27 |
0.5867 USDT |
994,723.1514 PHX |
0.5794 USDT |
0.5522 USDT |
0.5709 USDT |
0.5537 USDT |
| 2022-10-26 |
0.5932 USDT |
1,139,228.2235 PHX |
0.5861 USDT |
0.5770 USDT |
0.5823 USDT |
0.5797 USDT |
| 2022-10-25 |
0.5632 USDT |
1,083,355.0766 PHX |
0.5459 USDT |
0.5421 USDT |
0.5487 USDT |
0.5780 USDT |
| 2022-10-24 |
0.5706 USDT |
606,436.5001 PHX |
0.5618 USDT |
0.5566 USDT |
0.5627 USDT |
0.5763 USDT |
| 2022-10-23 |
0.5366 USDT |
1,169,961.4371 PHX |
0.5499 USDT |
0.5250 USDT |
0.5293 USDT |
0.5491 USDT |
| 2022-10-22 |
0.5435 USDT |
1,078,579.5163 PHX |
0.5382 USDT |
0.5234 USDT |
0.5310 USDT |
0.5468 USDT |
| 2022-10-21 |
0.5133 USDT |
1,125,268.5215 PHX |
0.5336 USDT |
0.4826 USDT |
0.4937 USDT |
0.5314 USDT |
| 2022-10-20 |
0.5207 USDT |
1,306,942.0281 PHX |
0.5143 USDT |
0.5022 USDT |
0.5111 USDT |
0.5293 USDT |
| 2022-10-19 |
0.5507 USDT |
1,185,077.3917 PHX |
0.6108 USDT |
0.5154 USDT |
0.5229 USDT |
0.5189 USDT |
| 2022-10-18 |
0.6015 USDT |
1,082,625.3409 PHX |
0.5757 USDT |
0.5704 USDT |
0.5773 USDT |
0.6029 USDT |
| 2022-10-17 |
0.5689 USDT |
1,142,927.0769 PHX |
0.5775 USDT |
0.5594 USDT |
0.5629 USDT |
0.5714 USDT |
| 2022-10-16 |
0.5800 USDT |
1,038,446.9783 PHX |
0.5798 USDT |
0.5644 USDT |
0.5660 USDT |
0.5766 USDT |
| 2022-10-15 |
0.5897 USDT |
940,979.7284 PHX |
0.5894 USDT |
0.5785 USDT |
0.5856 USDT |
0.5915 USDT |
| 2022-10-14 |
0.6054 USDT |
1,128,168.6113 PHX |
0.5999 USDT |
0.5781 USDT |
0.5862 USDT |
0.5886 USDT |
| 2022-10-13 |
0.5815 USDT |
1,163,936.8967 PHX |
0.6173 USDT |
0.5230 USDT |
0.5513 USDT |
0.5984 USDT |
| 2022-10-12 |
0.6136 USDT |
1,066,018.4853 PHX |
0.5931 USDT |
0.5931 USDT |
0.5991 USDT |
0.6239 USDT |
| 2022-10-11 |
0.5980 USDT |
1,041,672.7830 PHX |
0.6480 USDT |
0.5741 USDT |
0.5951 USDT |
0.5935 USDT |
| 2022-10-10 |
0.6875 USDT |
767,335.9831 PHX |
0.7054 USDT |
0.6538 USDT |
0.6655 USDT |
0.6655 USDT |
| 2022-10-09 |
0.7141 USDT |
723,747.7082 PHX |
0.7116 USDT |
0.7063 USDT |
0.7084 USDT |
0.7167 USDT |
| 2022-10-08 |
0.7193 USDT |
741,380.7366 PHX |
0.7130 USDT |
0.7125 USDT |
0.7143 USDT |
0.7215 USDT |
| 2022-10-07 |
0.7143 USDT |
901,028.7571 PHX |
0.7130 USDT |
0.7000 USDT |
0.7045 USDT |
0.7112 USDT |
| 2022-10-06 |
0.7178 USDT |
863,432.7884 PHX |
0.7225 USDT |
0.6969 USDT |
0.7133 USDT |
0.7123 USDT |
| 2022-10-05 |
0.7285 USDT |
766,867.5641 PHX |
0.7387 USDT |
0.7077 USDT |
0.7151 USDT |
0.7224 USDT |
| 2022-10-04 |
0.7597 USDT |
518,631.4403 PHX |
0.7838 USDT |
0.7411 USDT |
0.7577 USDT |
0.7622 USDT |
| 2022-10-03 |
0.7699 USDT |
815,967.7914 PHX |
0.7711 USDT |
0.7218 USDT |
0.7477 USDT |
0.7908 USDT |