Identifier on Huobi: phbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-10 |
1.8369 USDT |
645,738.3908 PHX |
1.8787 USDT |
1.6695 USDT |
1.7339 USDT |
1.7258 USDT |
| 2024-12-09 |
2.2881 USDT |
234,473.2077 PHX |
2.4457 USDT |
1.9868 USDT |
2.1769 USDT |
2.1971 USDT |
| 2024-12-08 |
2.3834 USDT |
215,160.2697 PHX |
2.4182 USDT |
2.3212 USDT |
2.3689 USDT |
2.3709 USDT |
| 2024-12-07 |
2.5203 USDT |
189,287.5992 PHX |
2.5364 USDT |
2.4772 USDT |
2.5024 USDT |
2.5012 USDT |
| 2024-12-06 |
2.5115 USDT |
458,792.4373 PHX |
2.4050 USDT |
2.3754 USDT |
2.4713 USDT |
2.5790 USDT |
| 2024-12-05 |
2.3839 USDT |
405,915.2180 PHX |
2.3857 USDT |
2.2621 USDT |
2.3686 USDT |
2.4163 USDT |
| 2024-12-04 |
2.4065 USDT |
503,562.1723 PHX |
2.3943 USDT |
2.3056 USDT |
2.3829 USDT |
2.3850 USDT |
| 2024-12-03 |
2.2735 USDT |
529,794.3526 PHX |
2.2975 USDT |
2.0840 USDT |
2.1894 USDT |
2.3256 USDT |
| 2024-12-02 |
2.1772 USDT |
300,104.5674 PHX |
2.2138 USDT |
2.0738 USDT |
2.1142 USDT |
2.1646 USDT |
| 2024-12-01 |
2.3047 USDT |
224,133.4167 PHX |
2.3484 USDT |
2.2572 USDT |
2.2868 USDT |
2.3121 USDT |
| 2024-11-30 |
2.3637 USDT |
239,616.8702 PHX |
2.3610 USDT |
2.3063 USDT |
2.3406 USDT |
2.3791 USDT |
| 2024-11-29 |
2.1595 USDT |
194,728.5997 PHX |
2.1974 USDT |
2.0996 USDT |
2.1495 USDT |
2.2305 USDT |
| 2024-11-28 |
2.0178 USDT |
354,284.5289 PHX |
2.0533 USDT |
1.9398 USDT |
1.9908 USDT |
2.0545 USDT |
| 2024-11-27 |
1.9485 USDT |
429,444.1691 PHX |
1.8362 USDT |
1.8031 USDT |
1.8557 USDT |
2.0248 USDT |
| 2024-11-26 |
1.8340 USDT |
550,816.6947 PHX |
1.8345 USDT |
1.7325 USDT |
1.7960 USDT |
1.8286 USDT |
| 2024-11-25 |
1.9223 USDT |
492,946.1184 PHX |
1.9487 USDT |
1.8534 USDT |
1.8889 USDT |
1.8951 USDT |
| 2024-11-24 |
1.9068 USDT |
523,627.8968 PHX |
1.8605 USDT |
1.7852 USDT |
1.8777 USDT |
1.9434 USDT |
| 2024-11-23 |
1.8380 USDT |
478,399.7918 PHX |
1.7829 USDT |
1.7638 USDT |
1.8066 USDT |
1.8290 USDT |
| 2024-11-22 |
1.7329 USDT |
449,936.2696 PHX |
1.7678 USDT |
1.6621 USDT |
1.6918 USDT |
1.6899 USDT |
| 2024-11-21 |
1.6495 USDT |
311,220.6361 PHX |
1.6216 USDT |
1.5819 USDT |
1.6359 USDT |
1.7078 USDT |
| 2024-11-20 |
1.6873 USDT |
358,563.2739 PHX |
1.7302 USDT |
1.6356 USDT |
1.6850 USDT |
1.6502 USDT |
| 2024-11-19 |
1.7800 USDT |
300,550.4557 PHX |
1.8243 USDT |
1.7238 USDT |
1.7507 USDT |
1.7402 USDT |
| 2024-11-18 |
1.7632 USDT |
325,528.5338 PHX |
1.7239 USDT |
1.6953 USDT |
1.7440 USDT |
1.7947 USDT |
| 2024-11-17 |
1.7553 USDT |
456,939.2788 PHX |
1.7963 USDT |
1.6810 USDT |
1.7237 USDT |
1.7129 USDT |
| 2024-11-16 |
1.7714 USDT |
459,050.3510 PHX |
1.7199 USDT |
1.7107 USDT |
1.7294 USDT |
1.7883 USDT |
| 2024-11-15 |
1.6982 USDT |
596,250.1345 PHX |
1.6891 USDT |
1.6252 USDT |
1.6747 USDT |
1.7335 USDT |
| 2024-11-14 |
1.7368 USDT |
572,510.4774 PHX |
1.7240 USDT |
1.6546 USDT |
1.7181 USDT |
1.6849 USDT |
| 2024-11-13 |
1.7752 USDT |
387,191.3802 PHX |
1.8875 USDT |
1.6980 USDT |
1.7415 USDT |
1.7438 USDT |
| 2024-11-12 |
2.0026 USDT |
403,653.0735 PHX |
2.0981 USDT |
1.7952 USDT |
1.8822 USDT |
1.8540 USDT |
| 2024-11-11 |
2.0201 USDT |
503,580.7583 PHX |
1.9307 USDT |
1.9218 USDT |
1.9734 USDT |
2.0790 USDT |
| 2024-11-10 |
1.9260 USDT |
272,426.1808 PHX |
1.8954 USDT |
1.8673 USDT |
1.9105 USDT |
1.9593 USDT |
| 2024-11-09 |
1.8349 USDT |
351,904.7110 PHX |
1.7747 USDT |
1.7537 USDT |
1.7691 USDT |
1.8491 USDT |
| 2024-11-08 |
1.7920 USDT |
326,817.7409 PHX |
1.8367 USDT |
1.7319 USDT |
1.7843 USDT |
1.7384 USDT |
| 2024-11-07 |
1.8081 USDT |
439,804.5800 PHX |
1.8407 USDT |
1.7552 USDT |
1.7977 USDT |
1.8378 USDT |
| 2024-11-06 |
1.7813 USDT |
452,780.2118 PHX |
1.7018 USDT |
1.6995 USDT |
1.7481 USDT |
1.7752 USDT |
| 2024-11-05 |
1.5369 USDT |
300,220.4176 PHX |
1.4751 USDT |
1.4751 USDT |
1.5227 USDT |
1.6300 USDT |
| 2024-11-04 |
1.5131 USDT |
326,296.8082 PHX |
1.5060 USDT |
1.4693 USDT |
1.4995 USDT |
1.4807 USDT |
| 2024-11-03 |
1.4790 USDT |
333,172.4019 PHX |
1.5408 USDT |
1.4000 USDT |
1.4795 USDT |
1.4816 USDT |
| 2024-11-02 |
1.5982 USDT |
344,710.9105 PHX |
1.6279 USDT |
1.5297 USDT |
1.5435 USDT |
1.5377 USDT |
| 2024-11-01 |
1.6808 USDT |
323,587.1286 PHX |
1.6850 USDT |
1.6232 USDT |
1.6541 USDT |
1.6686 USDT |
| 2024-10-31 |
1.7238 USDT |
275,122.8281 PHX |
1.7545 USDT |
1.6647 USDT |
1.7117 USDT |
1.7105 USDT |
| 2024-10-30 |
1.7443 USDT |
206,513.4898 PHX |
1.7427 USDT |
1.7225 USDT |
1.7487 USDT |
1.7379 USDT |
| 2024-10-29 |
1.7193 USDT |
366,829.7949 PHX |
1.6666 USDT |
1.6614 USDT |
1.6919 USDT |
1.7973 USDT |
| 2024-10-28 |
1.6060 USDT |
314,636.7747 PHX |
1.6249 USDT |
1.5489 USDT |
1.5961 USDT |
1.5884 USDT |
| 2024-10-27 |
1.6222 USDT |
197,195.4690 PHX |
1.6231 USDT |
1.5940 USDT |
1.6195 USDT |
1.6365 USDT |
| 2024-10-26 |
1.6075 USDT |
445,158.7211 PHX |
1.5709 USDT |
1.5482 USDT |
1.5961 USDT |
1.6340 USDT |
| 2024-10-25 |
1.7629 USDT |
304,803.6049 PHX |
1.8414 USDT |
1.6753 USDT |
1.7570 USDT |
1.7108 USDT |
| 2024-10-24 |
1.8508 USDT |
291,108.2044 PHX |
1.8788 USDT |
1.7121 USDT |
1.8161 USDT |
1.8247 USDT |
| 2024-10-23 |
1.8990 USDT |
233,264.0899 PHX |
1.9080 USDT |
1.8010 USDT |
1.8354 USDT |
1.8089 USDT |
| 2024-10-22 |
1.8993 USDT |
373,944.1705 PHX |
1.9007 USDT |
1.8361 USDT |
1.8804 USDT |
1.8962 USDT |