Identifier on Huobi: phbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-21 |
0.5747 USDT |
1,286,605.0726 PHX |
0.5708 USDT |
0.5625 USDT |
0.5652 USDT |
0.5838 USDT |
| 2023-10-20 |
0.5597 USDT |
1,865,450.7988 PHX |
0.5354 USDT |
0.5341 USDT |
0.5405 USDT |
0.5753 USDT |
| 2023-10-19 |
0.5323 USDT |
1,459,352.7722 PHX |
0.5315 USDT |
0.5210 USDT |
0.5259 USDT |
0.5378 USDT |
| 2023-10-18 |
0.5479 USDT |
1,421,314.2825 PHX |
0.5458 USDT |
0.5352 USDT |
0.5393 USDT |
0.5356 USDT |
| 2023-10-17 |
0.5757 USDT |
1,524,568.8127 PHX |
0.5764 USDT |
0.5150 USDT |
0.5669 USDT |
0.5601 USDT |
| 2023-10-16 |
0.5714 USDT |
1,227,773.3877 PHX |
0.5581 USDT |
0.5576 USDT |
0.5613 USDT |
0.5753 USDT |
| 2023-10-15 |
0.5600 USDT |
402,224.9875 PHX |
0.5622 USDT |
0.5524 USDT |
0.5564 USDT |
0.5582 USDT |
| 2023-10-14 |
0.5637 USDT |
578,628.4984 PHX |
0.5646 USDT |
0.5577 USDT |
0.5643 USDT |
0.5651 USDT |
| 2023-10-13 |
0.5622 USDT |
635,850.4165 PHX |
0.5648 USDT |
0.5554 USDT |
0.5608 USDT |
0.5637 USDT |
| 2023-10-12 |
0.5579 USDT |
645,894.4908 PHX |
0.5662 USDT |
0.5500 USDT |
0.5541 USDT |
0.5578 USDT |
| 2023-10-11 |
0.5628 USDT |
516,990.4229 PHX |
0.5701 USDT |
0.5534 USDT |
0.5568 USDT |
0.5561 USDT |
| 2023-10-10 |
0.5718 USDT |
785,628.3001 PHX |
0.5677 USDT |
0.5601 USDT |
0.5683 USDT |
0.5714 USDT |
| 2023-10-09 |
0.5941 USDT |
486,209.7778 PHX |
0.6136 USDT |
0.5595 USDT |
0.5716 USDT |
0.5641 USDT |
| 2023-10-08 |
0.6159 USDT |
376,458.3777 PHX |
0.6259 USDT |
0.6016 USDT |
0.6084 USDT |
0.6194 USDT |
| 2023-10-07 |
0.6288 USDT |
1,383,806.7604 PHX |
0.6470 USDT |
0.6117 USDT |
0.6166 USDT |
0.6263 USDT |
| 2023-10-06 |
0.6499 USDT |
1,917,397.1943 PHX |
0.6465 USDT |
0.6357 USDT |
0.6478 USDT |
0.6502 USDT |
| 2023-10-05 |
0.6297 USDT |
1,656,903.7855 PHX |
0.6243 USDT |
0.6176 USDT |
0.6247 USDT |
0.6305 USDT |
| 2023-10-04 |
0.6058 USDT |
1,864,618.8404 PHX |
0.6015 USDT |
0.5745 USDT |
0.5938 USDT |
0.6191 USDT |
| 2023-10-03 |
0.6214 USDT |
2,249,232.9205 PHX |
0.6319 USDT |
0.6000 USDT |
0.6090 USDT |
0.6000 USDT |
| 2023-10-02 |
0.6517 USDT |
2,167,021.4616 PHX |
0.6713 USDT |
0.6100 USDT |
0.6390 USDT |
0.6339 USDT |
| 2023-10-01 |
0.6505 USDT |
1,232,920.1302 PHX |
0.6267 USDT |
0.6227 USDT |
0.6273 USDT |
0.6564 USDT |
| 2023-09-30 |
0.6213 USDT |
1,721,988.9893 PHX |
0.6126 USDT |
0.6044 USDT |
0.6109 USDT |
0.6250 USDT |
| 2023-09-29 |
0.6043 USDT |
2,256,563.3004 PHX |
0.6086 USDT |
0.5844 USDT |
0.5963 USDT |
0.6122 USDT |
| 2023-09-28 |
0.6040 USDT |
1,696,153.7495 PHX |
0.5854 USDT |
0.5774 USDT |
0.5949 USDT |
0.6085 USDT |
| 2023-09-27 |
0.5944 USDT |
1,301,911.0615 PHX |
0.6021 USDT |
0.5816 USDT |
0.5929 USDT |
0.5905 USDT |
| 2023-09-26 |
0.6114 USDT |
1,019,530.2499 PHX |
0.6220 USDT |
0.5900 USDT |
0.5981 USDT |
0.5968 USDT |
| 2023-09-25 |
0.6238 USDT |
951,846.3224 PHX |
0.6094 USDT |
0.6024 USDT |
0.6135 USDT |
0.6324 USDT |
| 2023-09-24 |
0.6159 USDT |
681,720.4521 PHX |
0.6419 USDT |
0.6002 USDT |
0.6067 USDT |
0.6155 USDT |
| 2023-09-23 |
0.6150 USDT |
954,305.0336 PHX |
0.6080 USDT |
0.6003 USDT |
0.6086 USDT |
0.6259 USDT |
| 2023-09-22 |
0.5938 USDT |
1,320,661.3195 PHX |
0.5709 USDT |
0.5651 USDT |
0.5771 USDT |
0.5984 USDT |
| 2023-09-21 |
0.5743 USDT |
1,866,377.0681 PHX |
0.5887 USDT |
0.5541 USDT |
0.5604 USDT |
0.5643 USDT |
| 2023-09-20 |
0.5801 USDT |
1,160,002.4081 PHX |
0.5770 USDT |
0.5663 USDT |
0.5752 USDT |
0.5748 USDT |
| 2023-09-19 |
0.5756 USDT |
1,468,611.3129 PHX |
0.5560 USDT |
0.5510 USDT |
0.5593 USDT |
0.5804 USDT |
| 2023-09-18 |
0.5644 USDT |
1,305,075.7563 PHX |
0.5524 USDT |
0.5410 USDT |
0.5455 USDT |
0.5648 USDT |
| 2023-09-17 |
0.5888 USDT |
394,136.4079 PHX |
0.5992 USDT |
0.5780 USDT |
0.5861 USDT |
0.5857 USDT |
| 2023-09-16 |
0.6020 USDT |
640,374.7258 PHX |
0.6042 USDT |
0.5776 USDT |
0.5917 USDT |
0.5913 USDT |
| 2023-09-15 |
0.5678 USDT |
694,639.1831 PHX |
0.5560 USDT |
0.5474 USDT |
0.5574 USDT |
0.5838 USDT |
| 2023-09-14 |
0.5508 USDT |
783,999.9143 PHX |
0.5504 USDT |
0.5394 USDT |
0.5466 USDT |
0.5559 USDT |
| 2023-09-13 |
0.5415 USDT |
1,087,927.8134 PHX |
0.5297 USDT |
0.5243 USDT |
0.5292 USDT |
0.5541 USDT |
| 2023-09-12 |
0.5397 USDT |
1,420,033.0011 PHX |
0.5253 USDT |
0.5233 USDT |
0.5305 USDT |
0.5396 USDT |
| 2023-09-11 |
0.5387 USDT |
713,167.1429 PHX |
0.5553 USDT |
0.5198 USDT |
0.5344 USDT |
0.5335 USDT |
| 2023-09-10 |
0.5563 USDT |
361,066.9760 PHX |
0.5820 USDT |
0.5350 USDT |
0.5513 USDT |
0.5489 USDT |
| 2023-09-09 |
0.6079 USDT |
433,236.1277 PHX |
0.6115 USDT |
0.5828 USDT |
0.5883 USDT |
0.5909 USDT |
| 2023-09-08 |
0.5968 USDT |
988,962.4496 PHX |
0.5876 USDT |
0.5811 USDT |
0.5867 USDT |
0.6103 USDT |
| 2023-09-07 |
0.5657 USDT |
699,745.9954 PHX |
0.5727 USDT |
0.5491 USDT |
0.5628 USDT |
0.5736 USDT |
| 2023-09-06 |
0.5525 USDT |
762,895.9103 PHX |
0.5670 USDT |
0.5341 USDT |
0.5461 USDT |
0.5648 USDT |
| 2023-09-05 |
0.5706 USDT |
553,031.2425 PHX |
0.5645 USDT |
0.5562 USDT |
0.5634 USDT |
0.5826 USDT |
| 2023-09-04 |
0.5762 USDT |
555,444.1767 PHX |
0.5649 USDT |
0.5573 USDT |
0.5690 USDT |
0.5676 USDT |
| 2023-09-03 |
0.5591 USDT |
1,406,496.4812 PHX |
0.5641 USDT |
0.5466 USDT |
0.5589 USDT |
0.5658 USDT |
| 2023-09-02 |
0.5222 USDT |
1,149,296.4626 PHX |
0.5128 USDT |
0.5048 USDT |
0.5115 USDT |
0.5427 USDT |