Identifier on Huobi: phbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-27 |
1.9150 USDT |
334,959.0284 PHX |
1.9599 USDT |
1.8694 USDT |
1.9267 USDT |
1.9192 USDT |
| 2024-06-26 |
1.9046 USDT |
468,273.7294 PHX |
1.9069 USDT |
1.8476 USDT |
1.9068 USDT |
1.9306 USDT |
| 2024-06-25 |
1.9219 USDT |
583,261.2991 PHX |
1.8833 USDT |
1.8546 USDT |
1.8957 USDT |
1.9590 USDT |
| 2024-06-24 |
1.7410 USDT |
675,943.5568 PHX |
1.6805 USDT |
1.6215 USDT |
1.7026 USDT |
1.8746 USDT |
| 2024-06-23 |
1.7359 USDT |
424,496.6769 PHX |
1.7565 USDT |
1.6542 USDT |
1.6894 USDT |
1.6754 USDT |
| 2024-06-22 |
1.8238 USDT |
391,890.3640 PHX |
1.8776 USDT |
1.7864 USDT |
1.8097 USDT |
1.8170 USDT |
| 2024-06-21 |
1.8467 USDT |
454,344.3905 PHX |
1.8653 USDT |
1.7939 USDT |
1.8465 USDT |
1.8828 USDT |
| 2024-06-20 |
1.9268 USDT |
491,460.5027 PHX |
1.8879 USDT |
1.8305 USDT |
1.8847 USDT |
1.8614 USDT |
| 2024-06-19 |
1.7290 USDT |
663,948.4264 PHX |
1.6406 USDT |
1.6120 USDT |
1.6565 USDT |
1.8137 USDT |
| 2024-06-18 |
1.6869 USDT |
554,279.6116 PHX |
1.8238 USDT |
1.5967 USDT |
1.6558 USDT |
1.6501 USDT |
| 2024-06-17 |
1.8816 USDT |
557,251.0480 PHX |
2.0010 USDT |
1.7670 USDT |
1.8812 USDT |
1.8442 USDT |
| 2024-06-16 |
1.9639 USDT |
274,030.1365 PHX |
1.9795 USDT |
1.9134 USDT |
1.9663 USDT |
1.9706 USDT |
| 2024-06-15 |
2.0230 USDT |
497,390.3298 PHX |
2.0413 USDT |
1.9589 USDT |
2.0176 USDT |
1.9673 USDT |
| 2024-06-14 |
2.1284 USDT |
422,850.6144 PHX |
2.1076 USDT |
1.9549 USDT |
2.0298 USDT |
2.0095 USDT |
| 2024-06-13 |
2.2160 USDT |
440,336.9212 PHX |
2.3049 USDT |
2.1229 USDT |
2.2147 USDT |
2.1711 USDT |
| 2024-06-12 |
2.1858 USDT |
375,158.0387 PHX |
2.1422 USDT |
2.0639 USDT |
2.1374 USDT |
2.3332 USDT |
| 2024-06-11 |
2.2118 USDT |
471,784.9446 PHX |
2.2707 USDT |
2.0260 USDT |
2.1539 USDT |
2.1388 USDT |
| 2024-06-10 |
2.3357 USDT |
281,342.2308 PHX |
2.3322 USDT |
2.2426 USDT |
2.2940 USDT |
2.3411 USDT |
| 2024-06-09 |
2.3021 USDT |
313,735.8787 PHX |
2.2734 USDT |
2.2528 USDT |
2.2856 USDT |
2.3690 USDT |
| 2024-06-08 |
2.3834 USDT |
431,667.9953 PHX |
2.4219 USDT |
2.2300 USDT |
2.2979 USDT |
2.2719 USDT |
| 2024-06-07 |
2.6775 USDT |
367,740.7372 PHX |
2.6827 USDT |
2.2016 USDT |
2.4075 USDT |
2.4013 USDT |
| 2024-06-06 |
2.7558 USDT |
336,535.3155 PHX |
2.8089 USDT |
2.7034 USDT |
2.7300 USDT |
2.7292 USDT |
| 2024-06-05 |
2.7968 USDT |
261,491.8716 PHX |
2.7481 USDT |
2.7467 USDT |
2.8020 USDT |
2.7787 USDT |
| 2024-06-04 |
2.6784 USDT |
359,349.1806 PHX |
2.6519 USDT |
2.6294 USDT |
2.6643 USDT |
2.7544 USDT |
| 2024-06-03 |
2.6955 USDT |
310,884.6974 PHX |
2.6498 USDT |
2.6066 USDT |
2.6704 USDT |
2.6949 USDT |
| 2024-06-02 |
2.6855 USDT |
328,282.5513 PHX |
2.6338 USDT |
2.6028 USDT |
2.6621 USDT |
2.6587 USDT |
| 2024-06-01 |
2.6553 USDT |
342,992.1085 PHX |
2.6920 USDT |
2.6096 USDT |
2.6418 USDT |
2.6513 USDT |
| 2024-05-31 |
2.7201 USDT |
296,637.0734 PHX |
2.7342 USDT |
2.6557 USDT |
2.6970 USDT |
2.7096 USDT |
| 2024-05-30 |
2.9188 USDT |
298,577.0656 PHX |
2.8983 USDT |
2.7786 USDT |
2.8417 USDT |
2.8178 USDT |
| 2024-05-29 |
2.7394 USDT |
420,665.1635 PHX |
2.6028 USDT |
2.5797 USDT |
2.6058 USDT |
2.9018 USDT |
| 2024-05-28 |
2.5883 USDT |
405,083.3166 PHX |
2.6201 USDT |
2.5053 USDT |
2.5479 USDT |
2.6179 USDT |
| 2024-05-27 |
2.5828 USDT |
308,445.1233 PHX |
2.5341 USDT |
2.5277 USDT |
2.5500 USDT |
2.6316 USDT |
| 2024-05-26 |
2.5848 USDT |
259,924.4856 PHX |
2.6240 USDT |
2.5149 USDT |
2.5428 USDT |
2.5410 USDT |
| 2024-05-25 |
2.6693 USDT |
372,891.7564 PHX |
2.6854 USDT |
2.6158 USDT |
2.6282 USDT |
2.6229 USDT |
| 2024-05-24 |
2.6910 USDT |
357,379.9100 PHX |
2.7118 USDT |
2.6282 USDT |
2.7074 USDT |
2.6514 USDT |
| 2024-05-23 |
2.8274 USDT |
393,061.7509 PHX |
2.9305 USDT |
2.6294 USDT |
2.7260 USDT |
2.6977 USDT |
| 2024-05-22 |
2.9285 USDT |
353,848.1716 PHX |
2.9172 USDT |
2.8505 USDT |
2.8984 USDT |
3.0129 USDT |
| 2024-05-21 |
2.8501 USDT |
549,398.4983 PHX |
2.6029 USDT |
2.5922 USDT |
2.7098 USDT |
2.9260 USDT |
| 2024-05-20 |
2.5830 USDT |
432,809.6751 PHX |
2.4985 USDT |
2.4856 USDT |
2.5595 USDT |
2.6016 USDT |
| 2024-05-19 |
2.5753 USDT |
335,459.0457 PHX |
2.6285 USDT |
2.4821 USDT |
2.5100 USDT |
2.5159 USDT |
| 2024-05-18 |
2.7317 USDT |
290,404.0921 PHX |
2.7258 USDT |
2.6041 USDT |
2.6736 USDT |
2.6311 USDT |
| 2024-05-17 |
2.6473 USDT |
313,100.0396 PHX |
2.6949 USDT |
2.5589 USDT |
2.6629 USDT |
2.6778 USDT |
| 2024-05-16 |
2.6871 USDT |
444,642.2739 PHX |
2.7167 USDT |
2.5915 USDT |
2.6701 USDT |
2.6952 USDT |
| 2024-05-15 |
2.2426 USDT |
299,929.6332 PHX |
2.1948 USDT |
2.1609 USDT |
2.2219 USDT |
2.4687 USDT |
| 2024-05-14 |
2.2745 USDT |
297,817.6669 PHX |
2.3004 USDT |
2.1677 USDT |
2.2928 USDT |
2.1829 USDT |
| 2024-05-13 |
2.3147 USDT |
446,821.2714 PHX |
2.4003 USDT |
2.1892 USDT |
2.3063 USDT |
2.2590 USDT |
| 2024-05-12 |
2.4161 USDT |
214,972.2316 PHX |
2.3783 USDT |
2.3569 USDT |
2.4186 USDT |
2.4824 USDT |
| 2024-05-11 |
2.3639 USDT |
304,981.8051 PHX |
2.3165 USDT |
2.2959 USDT |
2.3466 USDT |
2.3938 USDT |
| 2024-05-10 |
2.4022 USDT |
446,535.4417 PHX |
2.3337 USDT |
2.2762 USDT |
2.3148 USDT |
2.3109 USDT |
| 2024-05-09 |
2.1794 USDT |
236,914.2748 PHX |
2.1017 USDT |
2.0644 USDT |
2.1329 USDT |
2.1893 USDT |