Identifier on Huobi: phbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-10 |
0.8331 USDT |
1,180,008.0550 PHX |
0.8255 USDT |
0.8061 USDT |
0.8242 USDT |
0.8376 USDT |
| 2023-12-09 |
0.8627 USDT |
1,050,606.1335 PHX |
0.8554 USDT |
0.8395 USDT |
0.8515 USDT |
0.8448 USDT |
| 2023-12-08 |
0.8510 USDT |
1,364,585.9861 PHX |
0.8463 USDT |
0.8407 USDT |
0.8444 USDT |
0.8522 USDT |
| 2023-12-07 |
0.8226 USDT |
1,353,394.2655 PHX |
0.8069 USDT |
0.7862 USDT |
0.8093 USDT |
0.8407 USDT |
| 2023-12-06 |
0.8293 USDT |
954,071.4425 PHX |
0.8309 USDT |
0.8068 USDT |
0.8184 USDT |
0.8176 USDT |
| 2023-12-05 |
0.8346 USDT |
1,264,510.2137 PHX |
0.8310 USDT |
0.8001 USDT |
0.8239 USDT |
0.8228 USDT |
| 2023-12-04 |
0.8137 USDT |
1,516,629.5185 PHX |
0.8035 USDT |
0.7723 USDT |
0.8046 USDT |
0.8311 USDT |
| 2023-12-03 |
0.7834 USDT |
1,335,462.4921 PHX |
0.8085 USDT |
0.7500 USDT |
0.7564 USDT |
0.8022 USDT |
| 2023-12-02 |
0.8132 USDT |
908,933.7591 PHX |
0.7977 USDT |
0.7956 USDT |
0.8041 USDT |
0.8135 USDT |
| 2023-12-01 |
0.7899 USDT |
1,101,648.6723 PHX |
0.7894 USDT |
0.7623 USDT |
0.7873 USDT |
0.7985 USDT |
| 2023-11-30 |
0.8069 USDT |
989,101.7205 PHX |
0.8069 USDT |
0.7754 USDT |
0.7925 USDT |
0.7970 USDT |
| 2023-11-29 |
0.8634 USDT |
1,080,114.3139 PHX |
0.8632 USDT |
0.8137 USDT |
0.8265 USDT |
0.8209 USDT |
| 2023-11-28 |
0.8621 USDT |
1,390,701.1013 PHX |
0.8559 USDT |
0.8147 USDT |
0.8378 USDT |
0.8650 USDT |
| 2023-11-27 |
0.8458 USDT |
1,120,904.2395 PHX |
0.8533 USDT |
0.8025 USDT |
0.8240 USDT |
0.8354 USDT |
| 2023-11-26 |
0.8349 USDT |
535,614.6893 PHX |
0.8485 USDT |
0.8155 USDT |
0.8270 USDT |
0.8281 USDT |
| 2023-11-25 |
0.8680 USDT |
976,591.9118 PHX |
0.8644 USDT |
0.8303 USDT |
0.8483 USDT |
0.8424 USDT |
| 2023-11-24 |
0.8111 USDT |
1,015,117.3804 PHX |
0.7268 USDT |
0.7213 USDT |
0.7291 USDT |
0.8626 USDT |
| 2023-11-23 |
0.7381 USDT |
1,278,509.2780 PHX |
0.7648 USDT |
0.7116 USDT |
0.7194 USDT |
0.7238 USDT |
| 2023-11-22 |
0.7510 USDT |
1,251,706.9161 PHX |
0.6932 USDT |
0.6917 USDT |
0.7120 USDT |
0.7728 USDT |
| 2023-11-21 |
0.7655 USDT |
1,284,613.6016 PHX |
0.8050 USDT |
0.7117 USDT |
0.7333 USDT |
0.7325 USDT |
| 2023-11-20 |
0.8259 USDT |
822,711.9446 PHX |
0.8183 USDT |
0.7805 USDT |
0.7950 USDT |
0.8245 USDT |
| 2023-11-19 |
0.7086 USDT |
1,149,388.5087 PHX |
0.6792 USDT |
0.6586 USDT |
0.6704 USDT |
0.7838 USDT |
| 2023-11-18 |
0.6720 USDT |
2,044,533.0856 PHX |
0.6922 USDT |
0.6497 USDT |
0.6497 USDT |
0.6758 USDT |
| 2023-11-17 |
0.7000 USDT |
3,030,645.8780 PHX |
0.6976 USDT |
0.6563 USDT |
0.6738 USDT |
0.6869 USDT |
| 2023-11-16 |
0.7459 USDT |
2,449,382.1194 PHX |
0.7450 USDT |
0.6876 USDT |
0.7092 USDT |
0.7088 USDT |
| 2023-11-15 |
0.7187 USDT |
2,270,388.7892 PHX |
0.7025 USDT |
0.6994 USDT |
0.7081 USDT |
0.7361 USDT |
| 2023-11-14 |
0.7256 USDT |
1,952,107.8306 PHX |
0.7641 USDT |
0.6730 USDT |
0.6989 USDT |
0.7018 USDT |
| 2023-11-13 |
0.7944 USDT |
1,172,781.0610 PHX |
0.8095 USDT |
0.7653 USDT |
0.7835 USDT |
0.7952 USDT |
| 2023-11-12 |
0.7720 USDT |
2,395,274.3441 PHX |
0.7613 USDT |
0.7191 USDT |
0.7499 USDT |
0.7911 USDT |
| 2023-11-11 |
0.7486 USDT |
2,539,887.3748 PHX |
0.7695 USDT |
0.7258 USDT |
0.7365 USDT |
0.7586 USDT |
| 2023-11-10 |
0.7223 USDT |
1,630,452.7968 PHX |
0.7030 USDT |
0.6996 USDT |
0.7137 USDT |
0.7126 USDT |
| 2023-11-09 |
0.7270 USDT |
2,599,328.6940 PHX |
0.7241 USDT |
0.6373 USDT |
0.6814 USDT |
0.6812 USDT |
| 2023-11-08 |
0.7196 USDT |
2,414,435.0902 PHX |
0.7131 USDT |
0.6991 USDT |
0.7019 USDT |
0.7252 USDT |
| 2023-11-07 |
0.7270 USDT |
950,172.0813 PHX |
0.7328 USDT |
0.6802 USDT |
0.6903 USDT |
0.7143 USDT |
| 2023-11-06 |
0.7268 USDT |
2,329,790.5383 PHX |
0.7097 USDT |
0.7049 USDT |
0.7252 USDT |
0.7236 USDT |
| 2023-11-05 |
0.7094 USDT |
2,082,395.6437 PHX |
0.7084 USDT |
0.6848 USDT |
0.6982 USDT |
0.7020 USDT |
| 2023-11-04 |
0.7020 USDT |
2,465,242.1952 PHX |
0.6871 USDT |
0.6468 USDT |
0.6904 USDT |
0.7001 USDT |
| 2023-11-03 |
0.6642 USDT |
2,943,425.3089 PHX |
0.6766 USDT |
0.6500 USDT |
0.6599 USDT |
0.6747 USDT |
| 2023-11-02 |
0.7018 USDT |
4,250,128.6700 PHX |
0.7079 USDT |
0.6662 USDT |
0.6793 USDT |
0.6769 USDT |
| 2023-11-01 |
0.6771 USDT |
3,385,378.1183 PHX |
0.6889 USDT |
0.6545 USDT |
0.6649 USDT |
0.7102 USDT |
| 2023-10-31 |
0.7112 USDT |
2,662,410.9576 PHX |
0.7180 USDT |
0.6600 USDT |
0.6890 USDT |
0.6839 USDT |
| 2023-10-30 |
0.7226 USDT |
2,465,370.4681 PHX |
0.7185 USDT |
0.7005 USDT |
0.7163 USDT |
0.7225 USDT |
| 2023-10-29 |
0.7333 USDT |
1,093,722.0656 PHX |
0.7255 USDT |
0.7091 USDT |
0.7238 USDT |
0.7354 USDT |
| 2023-10-28 |
0.7236 USDT |
1,646,080.3023 PHX |
0.6803 USDT |
0.6766 USDT |
0.6889 USDT |
0.7238 USDT |
| 2023-10-27 |
0.6525 USDT |
2,007,154.2161 PHX |
0.6513 USDT |
0.6264 USDT |
0.6415 USDT |
0.6758 USDT |
| 2023-10-26 |
0.6480 USDT |
2,524,502.2498 PHX |
0.6473 USDT |
0.6184 USDT |
0.6354 USDT |
0.6514 USDT |
| 2023-10-25 |
0.6368 USDT |
2,339,394.1909 PHX |
0.6232 USDT |
0.6175 USDT |
0.6254 USDT |
0.6492 USDT |
| 2023-10-24 |
0.6208 USDT |
2,116,199.8027 PHX |
0.6109 USDT |
0.5986 USDT |
0.6107 USDT |
0.6141 USDT |
| 2023-10-23 |
0.5874 USDT |
1,716,995.6286 PHX |
0.5861 USDT |
0.5757 USDT |
0.5831 USDT |
0.5860 USDT |
| 2023-10-22 |
0.5787 USDT |
312,918.4173 PHX |
0.5789 USDT |
0.5681 USDT |
0.5689 USDT |
0.5689 USDT |