Identifier on Huobi: phbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-05 |
1.8127 USDT |
207,065.3368 PHX |
1.8325 USDT |
1.7498 USDT |
1.7795 USDT |
1.8126 USDT |
| 2024-10-04 |
1.6705 USDT |
202,667.0142 PHX |
1.6145 USDT |
1.6132 USDT |
1.6675 USDT |
1.7391 USDT |
| 2024-10-03 |
1.7298 USDT |
437,482.5500 PHX |
1.7946 USDT |
1.5866 USDT |
1.6417 USDT |
1.6154 USDT |
| 2024-10-02 |
1.8351 USDT |
413,028.2300 PHX |
1.6672 USDT |
1.6659 USDT |
1.7832 USDT |
1.7437 USDT |
| 2024-10-01 |
1.9199 USDT |
235,144.2265 PHX |
1.8789 USDT |
1.8650 USDT |
1.9176 USDT |
1.9033 USDT |
| 2024-09-30 |
1.8764 USDT |
233,156.3498 PHX |
1.8103 USDT |
1.7761 USDT |
1.8220 USDT |
1.9351 USDT |
| 2024-09-29 |
1.7312 USDT |
214,729.6858 PHX |
1.7721 USDT |
1.6777 USDT |
1.7130 USDT |
1.7978 USDT |
| 2024-09-28 |
1.7232 USDT |
303,806.9839 PHX |
1.7529 USDT |
1.6594 USDT |
1.7060 USDT |
1.7387 USDT |
| 2024-09-27 |
1.7360 USDT |
453,720.2528 PHX |
1.7006 USDT |
1.6599 USDT |
1.7085 USDT |
1.7592 USDT |
| 2024-09-26 |
1.7279 USDT |
354,825.3317 PHX |
1.7845 USDT |
1.6639 USDT |
1.7263 USDT |
1.7430 USDT |
| 2024-09-25 |
1.7846 USDT |
348,644.7130 PHX |
1.7356 USDT |
1.7176 USDT |
1.7691 USDT |
1.8050 USDT |
| 2024-09-24 |
1.5240 USDT |
403,364.5166 PHX |
1.4661 USDT |
1.4272 USDT |
1.4493 USDT |
1.6443 USDT |
| 2024-09-23 |
1.4335 USDT |
518,554.2578 PHX |
1.3244 USDT |
1.2970 USDT |
1.3502 USDT |
1.4697 USDT |
| 2024-09-22 |
1.3441 USDT |
222,240.6086 PHX |
1.3700 USDT |
1.3197 USDT |
1.3417 USDT |
1.3396 USDT |
| 2024-09-21 |
1.3541 USDT |
309,922.2057 PHX |
1.3695 USDT |
1.3330 USDT |
1.3504 USDT |
1.3526 USDT |
| 2024-09-20 |
1.3671 USDT |
537,827.2592 PHX |
1.3399 USDT |
1.3238 USDT |
1.3578 USDT |
1.3657 USDT |
| 2024-09-19 |
1.3405 USDT |
467,548.9809 PHX |
1.3258 USDT |
1.3129 USDT |
1.3360 USDT |
1.3649 USDT |
| 2024-09-18 |
1.2445 USDT |
554,614.7424 PHX |
1.2204 USDT |
1.2034 USDT |
1.2206 USDT |
1.3151 USDT |
| 2024-09-17 |
1.1774 USDT |
304,151.9292 PHX |
1.1619 USDT |
1.1428 USDT |
1.1591 USDT |
1.2120 USDT |
| 2024-09-16 |
1.1749 USDT |
567,720.1766 PHX |
1.1872 USDT |
1.1415 USDT |
1.1563 USDT |
1.1468 USDT |
| 2024-09-15 |
1.2588 USDT |
244,224.7072 PHX |
1.2701 USDT |
1.2316 USDT |
1.2495 USDT |
1.2498 USDT |
| 2024-09-14 |
1.2608 USDT |
515,098.3707 PHX |
1.2650 USDT |
1.2409 USDT |
1.2621 USDT |
1.2698 USDT |
| 2024-09-13 |
1.2360 USDT |
374,615.4868 PHX |
1.2419 USDT |
1.2181 USDT |
1.2358 USDT |
1.2356 USDT |
| 2024-09-12 |
1.2201 USDT |
629,445.4973 PHX |
1.1910 USDT |
1.1829 USDT |
1.2085 USDT |
1.2395 USDT |
| 2024-09-11 |
1.1854 USDT |
408,552.0486 PHX |
1.2168 USDT |
1.1637 USDT |
1.1850 USDT |
1.1676 USDT |
| 2024-09-10 |
1.2049 USDT |
575,636.1085 PHX |
1.1847 USDT |
1.1731 USDT |
1.1894 USDT |
1.2169 USDT |
| 2024-09-09 |
1.1405 USDT |
423,734.0350 PHX |
1.1164 USDT |
1.1088 USDT |
1.1249 USDT |
1.1669 USDT |
| 2024-09-08 |
1.1114 USDT |
512,214.8359 PHX |
1.0868 USDT |
1.0819 USDT |
1.0918 USDT |
1.1190 USDT |
| 2024-09-07 |
1.0906 USDT |
701,450.8833 PHX |
1.0831 USDT |
1.0709 USDT |
1.0872 USDT |
1.0872 USDT |
| 2024-09-06 |
1.1281 USDT |
673,115.2350 PHX |
1.1334 USDT |
1.0750 USDT |
1.0946 USDT |
1.0814 USDT |
| 2024-09-05 |
1.1616 USDT |
375,766.4168 PHX |
1.1809 USDT |
1.1293 USDT |
1.1593 USDT |
1.1541 USDT |
| 2024-09-04 |
1.1358 USDT |
540,944.8813 PHX |
1.1422 USDT |
1.0771 USDT |
1.1353 USDT |
1.1729 USDT |
| 2024-09-03 |
1.2031 USDT |
468,580.1072 PHX |
1.2296 USDT |
1.1489 USDT |
1.1649 USDT |
1.1574 USDT |
| 2024-09-02 |
1.1765 USDT |
570,840.5928 PHX |
1.1386 USDT |
1.1273 USDT |
1.1602 USDT |
1.2284 USDT |
| 2024-09-01 |
1.1890 USDT |
459,610.4978 PHX |
1.2097 USDT |
1.1584 USDT |
1.1989 USDT |
1.1704 USDT |
| 2024-08-31 |
1.2498 USDT |
436,414.8549 PHX |
1.2861 USDT |
1.1814 USDT |
1.1946 USDT |
1.1885 USDT |
| 2024-08-30 |
1.2844 USDT |
530,632.7452 PHX |
1.2834 USDT |
1.2063 USDT |
1.2802 USDT |
1.2710 USDT |
| 2024-08-29 |
1.2945 USDT |
572,948.6619 PHX |
1.2502 USDT |
1.2468 USDT |
1.2712 USDT |
1.2871 USDT |
| 2024-08-28 |
1.2894 USDT |
489,897.3933 PHX |
1.2925 USDT |
1.2348 USDT |
1.2891 USDT |
1.2895 USDT |
| 2024-08-27 |
1.4515 USDT |
374,149.3985 PHX |
1.4193 USDT |
1.3633 USDT |
1.4271 USDT |
1.4062 USDT |
| 2024-08-26 |
1.4583 USDT |
552,365.9851 PHX |
1.5157 USDT |
1.3963 USDT |
1.4368 USDT |
1.4227 USDT |
| 2024-08-25 |
1.4422 USDT |
363,447.5263 PHX |
1.4987 USDT |
1.3805 USDT |
1.4323 USDT |
1.4428 USDT |
| 2024-08-24 |
1.4597 USDT |
708,430.6595 PHX |
1.4301 USDT |
1.4046 USDT |
1.4219 USDT |
1.4887 USDT |
| 2024-08-23 |
1.3317 USDT |
317,584.7884 PHX |
1.3108 USDT |
1.3054 USDT |
1.3256 USDT |
1.3444 USDT |
| 2024-08-22 |
1.3307 USDT |
586,779.5353 PHX |
1.3329 USDT |
1.2942 USDT |
1.3114 USDT |
1.3040 USDT |
| 2024-08-21 |
1.2969 USDT |
666,467.9218 PHX |
1.2870 USDT |
1.2546 USDT |
1.2709 USDT |
1.3433 USDT |
| 2024-08-20 |
1.2627 USDT |
514,281.2148 PHX |
1.2662 USDT |
1.2054 USDT |
1.2307 USDT |
1.2213 USDT |
| 2024-08-19 |
1.1801 USDT |
408,153.9972 PHX |
1.1865 USDT |
1.1590 USDT |
1.1751 USDT |
1.2004 USDT |
| 2024-08-18 |
1.1730 USDT |
587,489.4783 PHX |
1.1478 USDT |
1.1337 USDT |
1.1548 USDT |
1.2129 USDT |
| 2024-08-17 |
1.1198 USDT |
689,177.6981 PHX |
1.0978 USDT |
1.0910 USDT |
1.1028 USDT |
1.1376 USDT |