Identifier on Huobi: phbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
2.2186 USDT |
445,993.3516 PHX |
2.2271 USDT |
2.0519 USDT |
2.1173 USDT |
2.1225 USDT |
| 2024-05-07 |
2.2398 USDT |
342,115.2442 PHX |
2.1424 USDT |
2.1160 USDT |
2.1803 USDT |
2.3951 USDT |
| 2024-05-06 |
2.1389 USDT |
326,631.0024 PHX |
2.0126 USDT |
2.0100 USDT |
2.0931 USDT |
2.1306 USDT |
| 2024-05-05 |
1.8239 USDT |
477,662.8490 PHX |
1.7288 USDT |
1.6854 USDT |
1.7092 USDT |
2.0084 USDT |
| 2024-05-04 |
1.6990 USDT |
364,215.6787 PHX |
1.7021 USDT |
1.6744 USDT |
1.6904 USDT |
1.7377 USDT |
| 2024-05-03 |
1.6108 USDT |
447,109.0773 PHX |
1.6049 USDT |
1.5577 USDT |
1.5848 USDT |
1.6419 USDT |
| 2024-05-02 |
1.5728 USDT |
783,118.0484 PHX |
1.5811 USDT |
1.5147 USDT |
1.5485 USDT |
1.6257 USDT |
| 2024-05-01 |
1.5133 USDT |
531,130.5174 PHX |
1.5613 USDT |
1.4236 USDT |
1.4863 USDT |
1.5014 USDT |
| 2024-04-30 |
1.6190 USDT |
447,283.8334 PHX |
1.6699 USDT |
1.5125 USDT |
1.5753 USDT |
1.5224 USDT |
| 2024-04-29 |
1.6458 USDT |
528,790.1815 PHX |
1.6820 USDT |
1.6087 USDT |
1.6401 USDT |
1.6389 USDT |
| 2024-04-28 |
1.7384 USDT |
499,559.5295 PHX |
1.7045 USDT |
1.6994 USDT |
1.7327 USDT |
1.7342 USDT |
| 2024-04-27 |
1.6743 USDT |
620,224.0493 PHX |
1.7216 USDT |
1.6236 USDT |
1.6631 USDT |
1.7108 USDT |
| 2024-04-26 |
1.7581 USDT |
577,600.6535 PHX |
1.7934 USDT |
1.7089 USDT |
1.7577 USDT |
1.7550 USDT |
| 2024-04-25 |
1.7753 USDT |
597,238.8398 PHX |
1.7886 USDT |
1.7224 USDT |
1.7646 USDT |
1.8039 USDT |
| 2024-04-24 |
1.9296 USDT |
360,891.9774 PHX |
1.8895 USDT |
1.8507 USDT |
1.9158 USDT |
1.8685 USDT |
| 2024-04-23 |
1.9686 USDT |
369,518.1065 PHX |
1.9330 USDT |
1.9067 USDT |
1.9415 USDT |
1.9091 USDT |
| 2024-04-22 |
1.9838 USDT |
510,553.5256 PHX |
2.0052 USDT |
1.9237 USDT |
1.9497 USDT |
1.9467 USDT |
| 2024-04-21 |
2.0727 USDT |
290,507.9478 PHX |
2.0322 USDT |
2.0145 USDT |
2.0439 USDT |
2.0415 USDT |
| 2024-04-20 |
1.9390 USDT |
412,664.1928 PHX |
1.9031 USDT |
1.7831 USDT |
1.9206 USDT |
1.9970 USDT |
| 2024-04-19 |
1.8169 USDT |
808,261.0982 PHX |
1.8069 USDT |
1.6621 USDT |
1.7520 USDT |
1.8926 USDT |
| 2024-04-18 |
1.7299 USDT |
750,827.0940 PHX |
1.8404 USDT |
1.6375 USDT |
1.6913 USDT |
1.8390 USDT |
| 2024-04-17 |
1.6397 USDT |
476,432.9882 PHX |
1.7281 USDT |
1.5449 USDT |
1.5937 USDT |
1.5598 USDT |
| 2024-04-16 |
1.5728 USDT |
567,042.2417 PHX |
1.5303 USDT |
1.4875 USDT |
1.5325 USDT |
1.6653 USDT |
| 2024-04-15 |
1.5760 USDT |
695,926.0269 PHX |
1.5180 USDT |
1.4583 USDT |
1.4849 USDT |
1.5450 USDT |
| 2024-04-14 |
1.4340 USDT |
1,182,254.2917 PHX |
1.3533 USDT |
1.2916 USDT |
1.3586 USDT |
1.4145 USDT |
| 2024-04-13 |
1.5719 USDT |
781,511.0515 PHX |
1.5806 USDT |
1.4456 USDT |
1.5333 USDT |
1.5256 USDT |
| 2024-04-12 |
2.0271 USDT |
384,145.4166 PHX |
2.0795 USDT |
1.9018 USDT |
1.9445 USDT |
1.9168 USDT |
| 2024-04-11 |
2.1379 USDT |
514,082.1246 PHX |
2.1926 USDT |
2.0576 USDT |
2.0686 USDT |
2.0630 USDT |
| 2024-04-10 |
2.2301 USDT |
421,329.4000 PHX |
2.3054 USDT |
2.1170 USDT |
2.1751 USDT |
2.1809 USDT |
| 2024-04-09 |
2.4037 USDT |
509,634.6964 PHX |
2.4631 USDT |
2.3002 USDT |
2.3393 USDT |
2.3359 USDT |
| 2024-04-08 |
2.3770 USDT |
239,885.3779 PHX |
2.3545 USDT |
2.2901 USDT |
2.3179 USDT |
2.4603 USDT |
| 2024-04-07 |
2.3640 USDT |
341,450.9329 PHX |
2.3147 USDT |
2.3055 USDT |
2.3508 USDT |
2.3491 USDT |
| 2024-04-06 |
2.2917 USDT |
373,043.2557 PHX |
2.2665 USDT |
2.2508 USDT |
2.2734 USDT |
2.2958 USDT |
| 2024-04-05 |
2.2603 USDT |
347,240.1527 PHX |
2.3720 USDT |
2.1521 USDT |
2.2211 USDT |
2.2799 USDT |
| 2024-04-04 |
2.3181 USDT |
330,687.3034 PHX |
2.2854 USDT |
2.2337 USDT |
2.2754 USDT |
2.3765 USDT |
| 2024-04-03 |
2.3356 USDT |
487,521.8169 PHX |
2.3356 USDT |
2.2268 USDT |
2.2600 USDT |
2.2536 USDT |
| 2024-04-02 |
2.3678 USDT |
575,958.1163 PHX |
2.5183 USDT |
2.2744 USDT |
2.3270 USDT |
2.3644 USDT |
| 2024-04-01 |
2.5441 USDT |
386,967.5435 PHX |
2.6620 USDT |
2.4417 USDT |
2.4823 USDT |
2.4750 USDT |
| 2024-03-31 |
2.6312 USDT |
325,784.3517 PHX |
2.6011 USDT |
2.5683 USDT |
2.6027 USDT |
2.6710 USDT |
| 2024-03-30 |
2.6250 USDT |
299,668.6259 PHX |
2.6252 USDT |
2.5932 USDT |
2.6148 USDT |
2.6295 USDT |
| 2024-03-29 |
2.6582 USDT |
342,867.2295 PHX |
2.7112 USDT |
2.5852 USDT |
2.6474 USDT |
2.6283 USDT |
| 2024-03-28 |
2.7152 USDT |
349,522.1956 PHX |
2.7152 USDT |
2.6346 USDT |
2.6867 USDT |
2.7008 USDT |
| 2024-03-27 |
2.8743 USDT |
397,553.5971 PHX |
2.8989 USDT |
2.7398 USDT |
2.7956 USDT |
2.7419 USDT |
| 2024-03-26 |
2.8601 USDT |
489,049.1106 PHX |
2.7746 USDT |
2.7539 USDT |
2.8214 USDT |
2.9019 USDT |
| 2024-03-25 |
2.6940 USDT |
397,639.0036 PHX |
2.6985 USDT |
2.6102 USDT |
2.6421 USDT |
2.7786 USDT |
| 2024-03-24 |
2.5839 USDT |
359,962.9743 PHX |
2.5706 USDT |
2.5230 USDT |
2.5531 USDT |
2.6499 USDT |
| 2024-03-23 |
2.5761 USDT |
403,182.7392 PHX |
2.5058 USDT |
2.4682 USDT |
2.5064 USDT |
2.6323 USDT |
| 2024-03-22 |
2.6122 USDT |
513,288.7660 PHX |
2.7082 USDT |
2.4466 USDT |
2.4746 USDT |
2.4708 USDT |
| 2024-03-21 |
2.6517 USDT |
476,315.2259 PHX |
2.6115 USDT |
2.5369 USDT |
2.6038 USDT |
2.6222 USDT |
| 2024-03-20 |
2.3564 USDT |
565,482.1391 PHX |
2.3137 USDT |
2.2070 USDT |
2.2868 USDT |
2.4174 USDT |