Identifier on Bibox: PHA_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-21 |
0.8843 USDT |
531,246.0046 |
0.8977 USDT |
0.8561 USDT |
0.9090 USDT |
0.8701 USDT |
| 2021-03-20 |
0.9342 USDT |
519,815.3695 |
0.9070 USDT |
0.8895 USDT |
0.9825 USDT |
0.8981 USDT |
| 2021-03-19 |
0.8973 USDT |
521,023.5008 |
0.8931 USDT |
0.8610 USDT |
0.9251 USDT |
0.9105 USDT |
| 2021-03-18 |
0.9066 USDT |
489,291.5642 |
0.8931 USDT |
0.8822 USDT |
0.9436 USDT |
0.8937 USDT |
| 2021-03-17 |
0.8793 USDT |
685,574.5872 |
0.8993 USDT |
0.8482 USDT |
0.9097 USDT |
0.9058 USDT |
| 2021-03-16 |
0.9313 USDT |
782,147.6886 |
0.9690 USDT |
0.8837 USDT |
0.9907 USDT |
0.8988 USDT |
| 2021-03-15 |
0.9743 USDT |
895,799.1779 |
0.9978 USDT |
0.9000 USDT |
1.0765 USDT |
0.9663 USDT |
| 2021-03-14 |
0.9714 USDT |
498,395.3851 |
1.0108 USDT |
0.9231 USDT |
1.0300 USDT |
1.0022 USDT |
| 2021-03-13 |
0.9096 USDT |
908,391.3967 |
0.9677 USDT |
0.8514 USDT |
1.0781 USDT |
1.0773 USDT |
| 2021-03-12 |
0.7472 USDT |
411,644.7113 |
0.6016 USDT |
0.5979 USDT |
0.8874 USDT |
0.8740 USDT |
| 2021-03-11 |
0.6090 USDT |
155,388.6716 |
0.6532 USDT |
0.5719 USDT |
0.6550 USDT |
0.5993 USDT |
| 2021-03-10 |
0.6102 USDT |
123,458.3064 |
0.6106 USDT |
0.5960 USDT |
0.6323 USDT |
0.6096 USDT |
| 2021-03-09 |
0.6105 USDT |
146,060.1220 |
0.6415 USDT |
0.5979 USDT |
0.6416 USDT |
0.6076 USDT |
| 2021-03-08 |
0.5980 USDT |
119,285.5452 |
0.5908 USDT |
0.5908 USDT |
0.6052 USDT |
0.5984 USDT |
| 2021-03-07 |
0.6185 USDT |
182,619.4805 |
0.6882 USDT |
0.5498 USDT |
0.6897 USDT |
0.5968 USDT |
| 2021-03-06 |
0.6507 USDT |
153,658.4816 |
0.6411 USDT |
0.6410 USDT |
0.7368 USDT |
0.6907 USDT |
| 2021-03-05 |
0.6511 USDT |
124,357.4011 |
0.6493 USDT |
0.6410 USDT |
0.6591 USDT |
0.6412 USDT |
| 2021-03-04 |
0.6644 USDT |
138,967.3238 |
0.6664 USDT |
0.6494 USDT |
0.6950 USDT |
0.6544 USDT |
| 2021-03-03 |
0.6939 USDT |
153,756.7562 |
0.7074 USDT |
0.6683 USDT |
0.7256 USDT |
0.6728 USDT |
| 2021-03-02 |
0.7419 USDT |
136,509.2387 |
0.7737 USDT |
0.7072 USDT |
0.7737 USDT |
0.7078 USDT |
| 2021-03-01 |
0.5932 USDT |
229,754.1933 |
0.5547 USDT |
0.5508 USDT |
0.7380 USDT |
0.6946 USDT |
| 2021-02-28 |
0.5189 USDT |
343,275.2650 |
0.5840 USDT |
0.4329 USDT |
0.5906 USDT |
0.5216 USDT |
| 2021-02-27 |
0.6419 USDT |
216,697.4849 |
0.6535 USDT |
0.5801 USDT |
0.7308 USDT |
0.5871 USDT |
| 2021-02-26 |
0.6884 USDT |
396,392.5764 |
0.8169 USDT |
0.6416 USDT |
0.8176 USDT |
0.6530 USDT |
| 2021-02-25 |
0.6259 USDT |
584,599.7863 |
0.4346 USDT |
0.4346 USDT |
1.7672 USDT |
0.8171 USDT |
| 2021-02-24 |
0.4528 USDT |
330,397.6202 |
0.4713 USDT |
0.4329 USDT |
0.5220 USDT |
0.4342 USDT |
| 2021-02-23 |
0.5277 USDT |
445,833.3032 |
0.5843 USDT |
0.4329 USDT |
0.5879 USDT |
0.4711 USDT |
| 2021-02-22 |
0.6095 USDT |
333,341.7846 |
0.6350 USDT |
0.5323 USDT |
0.6363 USDT |
0.5839 USDT |
| 2021-02-21 |
0.6260 USDT |
244,442.5597 |
0.6172 USDT |
0.6000 USDT |
0.6600 USDT |
0.6348 USDT |
| 2021-02-20 |
0.6014 USDT |
288,957.0251 |
0.5860 USDT |
0.5821 USDT |
0.7391 USDT |
0.6167 USDT |
| 2021-02-19 |
0.5761 USDT |
219,583.8038 |
0.5662 USDT |
0.5649 USDT |
0.6062 USDT |
0.5859 USDT |
| 2021-02-18 |
0.5911 USDT |
239,218.4885 |
0.6165 USDT |
0.5548 USDT |
0.6385 USDT |
0.5657 USDT |
| 2021-02-17 |
0.5589 USDT |
297,585.2004 |
0.5019 USDT |
0.5003 USDT |
0.6385 USDT |
0.6159 USDT |
| 2021-02-16 |
0.4568 USDT |
360,512.6093 |
0.4111 USDT |
0.3933 USDT |
0.5944 USDT |
0.5025 USDT |
| 2021-02-15 |
0.4225 USDT |
221,506.3664 |
0.4339 USDT |
0.3820 USDT |
0.4378 USDT |
0.4111 USDT |
| 2021-02-14 |
0.4197 USDT |
324,654.9777 |
0.4054 USDT |
0.3912 USDT |
0.5253 USDT |
0.4340 USDT |
| 2021-02-13 |
0.4127 USDT |
222,946.2435 |
0.4201 USDT |
0.3757 USDT |
0.4226 USDT |
0.4053 USDT |
| 2021-02-12 |
0.3755 USDT |
306,451.7493 |
0.3309 USDT |
0.3301 USDT |
0.4205 USDT |
0.4200 USDT |
| 2021-02-11 |
0.3389 USDT |
261,758.7831 |
0.3470 USDT |
0.3003 USDT |
0.3602 USDT |
0.3308 USDT |
| 2021-02-10 |
0.3501 USDT |
283,427.8084 |
0.3529 USDT |
0.3220 USDT |
0.3550 USDT |
0.3473 USDT |
| 2021-02-09 |
0.3389 USDT |
381,791.9243 |
0.3246 USDT |
0.2900 USDT |
0.3550 USDT |
0.3532 USDT |
| 2021-02-08 |
0.3067 USDT |
348,174.9514 |
0.2889 USDT |
0.2626 USDT |
0.3255 USDT |
0.3244 USDT |
| 2021-02-07 |
0.3124 USDT |
373,688.6363 |
0.3359 USDT |
0.2860 USDT |
0.3759 USDT |
0.2888 USDT |
| 2021-02-06 |
0.3276 USDT |
277,844.0855 |
0.3195 USDT |
0.3049 USDT |
0.3365 USDT |
0.3356 USDT |
| 2021-02-05 |
0.3046 USDT |
319,029.7526 |
0.2896 USDT |
0.2759 USDT |
0.3250 USDT |
0.3196 USDT |
| 2021-02-04 |
0.3066 USDT |
298,283.6007 |
0.3237 USDT |
0.2724 USDT |
0.3239 USDT |
0.2894 USDT |
| 2021-02-03 |
0.2940 USDT |
287,158.2940 |
0.2642 USDT |
0.2501 USDT |
0.3382 USDT |
0.3237 USDT |
| 2021-02-02 |
0.2655 USDT |
290,101.0885 |
0.2666 USDT |
0.2609 USDT |
0.2836 USDT |
0.2644 USDT |
| 2021-02-01 |
0.2753 USDT |
833,874.9340 |
0.2841 USDT |
0.2659 USDT |
0.3088 USDT |
0.2664 USDT |
| 2021-01-31 |
0.2837 USDT |
891,612.0407 |
0.2829 USDT |
0.2683 USDT |
0.2999 USDT |
0.2844 USDT |