Identifier on Huobi: phbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-16 |
1.1027 USDT |
898,263.0590 PHX |
1.1102 USDT |
1.0654 USDT |
1.1075 USDT |
1.1048 USDT |
| 2024-08-15 |
1.1721 USDT |
594,396.2442 PHX |
1.1713 USDT |
1.1478 USDT |
1.1621 USDT |
1.1745 USDT |
| 2024-08-14 |
1.2168 USDT |
542,911.2980 PHX |
1.2303 USDT |
1.1641 USDT |
1.1831 USDT |
1.1767 USDT |
| 2024-08-13 |
1.2016 USDT |
849,919.6851 PHX |
1.2048 USDT |
1.1693 USDT |
1.1826 USDT |
1.2386 USDT |
| 2024-08-12 |
1.1892 USDT |
999,291.0412 PHX |
1.1670 USDT |
1.1282 USDT |
1.1668 USDT |
1.2044 USDT |
| 2024-08-11 |
1.2674 USDT |
658,459.7125 PHX |
1.2638 USDT |
1.1691 USDT |
1.1862 USDT |
1.1710 USDT |
| 2024-08-10 |
1.2159 USDT |
439,672.7707 PHX |
1.2260 USDT |
1.1958 USDT |
1.2163 USDT |
1.2268 USDT |
| 2024-08-09 |
1.2144 USDT |
625,508.1282 PHX |
1.2409 USDT |
1.1871 USDT |
1.2163 USDT |
1.2071 USDT |
| 2024-08-08 |
1.1673 USDT |
782,413.5841 PHX |
1.1030 USDT |
1.0807 USDT |
1.1078 USDT |
1.1763 USDT |
| 2024-08-07 |
1.1572 USDT |
1,152,337.6576 PHX |
1.1381 USDT |
1.0833 USDT |
1.1133 USDT |
1.1008 USDT |
| 2024-08-06 |
1.1165 USDT |
1,549,249.5316 PHX |
1.0294 USDT |
1.0256 USDT |
1.0950 USDT |
1.1350 USDT |
| 2024-08-05 |
1.0081 USDT |
1,541,183.7004 PHX |
1.1411 USDT |
0.9097 USDT |
0.9626 USDT |
1.0234 USDT |
| 2024-08-04 |
1.2094 USDT |
760,442.0615 PHX |
1.2222 USDT |
1.0994 USDT |
1.1428 USDT |
1.1519 USDT |
| 2024-08-03 |
1.3249 USDT |
649,965.1175 PHX |
1.3308 USDT |
1.2771 USDT |
1.3194 USDT |
1.3048 USDT |
| 2024-08-02 |
1.3961 USDT |
778,291.6197 PHX |
1.4390 USDT |
1.3284 USDT |
1.3927 USDT |
1.3583 USDT |
| 2024-08-01 |
1.4326 USDT |
619,438.6393 PHX |
1.4602 USDT |
1.3202 USDT |
1.3527 USDT |
1.3354 USDT |
| 2024-07-31 |
1.5191 USDT |
594,989.8633 PHX |
1.5139 USDT |
1.4865 USDT |
1.5210 USDT |
1.4925 USDT |
| 2024-07-30 |
1.5734 USDT |
595,350.3979 PHX |
1.5735 USDT |
1.5061 USDT |
1.5363 USDT |
1.5147 USDT |
| 2024-07-29 |
1.6035 USDT |
683,341.9741 PHX |
1.5586 USDT |
1.5564 USDT |
1.5821 USDT |
1.5751 USDT |
| 2024-07-28 |
1.5911 USDT |
504,045.4361 PHX |
1.6304 USDT |
1.5513 USDT |
1.5591 USDT |
1.5518 USDT |
| 2024-07-27 |
1.6553 USDT |
556,959.1295 PHX |
1.6638 USDT |
1.6002 USDT |
1.6196 USDT |
1.6162 USDT |
| 2024-07-26 |
1.6256 USDT |
626,403.8719 PHX |
1.6026 USDT |
1.5921 USDT |
1.6191 USDT |
1.6460 USDT |
| 2024-07-25 |
1.5850 USDT |
807,590.6459 PHX |
1.6255 USDT |
1.5236 USDT |
1.5815 USDT |
1.6095 USDT |
| 2024-07-24 |
1.6811 USDT |
506,434.6201 PHX |
1.6763 USDT |
1.6445 USDT |
1.6777 USDT |
1.6831 USDT |
| 2024-07-23 |
1.7460 USDT |
484,353.3235 PHX |
1.7560 USDT |
1.6349 USDT |
1.7142 USDT |
1.6364 USDT |
| 2024-07-22 |
1.8724 USDT |
491,487.3620 PHX |
1.9140 USDT |
1.8057 USDT |
1.8274 USDT |
1.8228 USDT |
| 2024-07-21 |
1.7983 USDT |
492,096.3071 PHX |
1.8132 USDT |
1.6985 USDT |
1.7828 USDT |
1.9225 USDT |
| 2024-07-20 |
1.8068 USDT |
544,006.5007 PHX |
1.8243 USDT |
1.7611 USDT |
1.7876 USDT |
1.8025 USDT |
| 2024-07-19 |
1.7590 USDT |
614,644.0200 PHX |
1.7572 USDT |
1.6797 USDT |
1.7125 USDT |
1.8139 USDT |
| 2024-07-18 |
1.7975 USDT |
683,811.5497 PHX |
1.8289 USDT |
1.7058 USDT |
1.7393 USDT |
1.7538 USDT |
| 2024-07-17 |
1.8620 USDT |
708,113.9216 PHX |
1.8201 USDT |
1.8061 USDT |
1.8445 USDT |
1.8347 USDT |
| 2024-07-16 |
1.7725 USDT |
665,390.7599 PHX |
1.7890 USDT |
1.6745 USDT |
1.7417 USDT |
1.8279 USDT |
| 2024-07-15 |
1.7087 USDT |
647,067.7320 PHX |
1.6304 USDT |
1.6177 USDT |
1.6634 USDT |
1.7645 USDT |
| 2024-07-14 |
1.5672 USDT |
567,338.7104 PHX |
1.5663 USDT |
1.5274 USDT |
1.5550 USDT |
1.5512 USDT |
| 2024-07-13 |
1.5575 USDT |
580,724.5708 PHX |
1.5492 USDT |
1.5239 USDT |
1.5500 USDT |
1.5542 USDT |
| 2024-07-12 |
1.5293 USDT |
558,791.7485 PHX |
1.5333 USDT |
1.4598 USDT |
1.5000 USDT |
1.5402 USDT |
| 2024-07-11 |
1.5877 USDT |
580,688.5177 PHX |
1.5763 USDT |
1.5552 USDT |
1.5884 USDT |
1.5796 USDT |
| 2024-07-10 |
1.5677 USDT |
640,899.3270 PHX |
1.5363 USDT |
1.5184 USDT |
1.5434 USDT |
1.5664 USDT |
| 2024-07-09 |
1.5709 USDT |
697,722.5171 PHX |
1.5686 USDT |
1.5286 USDT |
1.5438 USDT |
1.5314 USDT |
| 2024-07-08 |
1.5525 USDT |
653,402.6327 PHX |
1.4749 USDT |
1.4107 USDT |
1.4850 USDT |
1.5503 USDT |
| 2024-07-07 |
1.5226 USDT |
361,341.5677 PHX |
1.5460 USDT |
1.4823 USDT |
1.5199 USDT |
1.5044 USDT |
| 2024-07-06 |
1.4071 USDT |
469,391.4382 PHX |
1.3987 USDT |
1.3727 USDT |
1.3911 USDT |
1.4258 USDT |
| 2024-07-05 |
1.3765 USDT |
975,541.1663 PHX |
1.4709 USDT |
1.2794 USDT |
1.3325 USDT |
1.4012 USDT |
| 2024-07-04 |
1.7463 USDT |
272,580.1399 PHX |
1.8027 USDT |
1.6704 USDT |
1.6926 USDT |
1.6858 USDT |
| 2024-07-03 |
1.8214 USDT |
646,726.5249 PHX |
1.9060 USDT |
1.7741 USDT |
1.8141 USDT |
1.8112 USDT |
| 2024-07-02 |
1.8997 USDT |
486,704.0253 PHX |
1.8693 USDT |
1.8566 USDT |
1.9112 USDT |
1.9071 USDT |
| 2024-07-01 |
1.9485 USDT |
460,970.7756 PHX |
1.9042 USDT |
1.8929 USDT |
1.9452 USDT |
1.9379 USDT |
| 2024-06-30 |
1.7976 USDT |
461,404.9240 PHX |
1.7325 USDT |
1.7118 USDT |
1.7604 USDT |
1.8584 USDT |
| 2024-06-29 |
1.7709 USDT |
529,893.4102 PHX |
1.7690 USDT |
1.7307 USDT |
1.7377 USDT |
1.7337 USDT |
| 2024-06-28 |
1.8446 USDT |
372,944.0775 PHX |
1.8853 USDT |
1.8126 USDT |
1.8377 USDT |
1.8343 USDT |