Identifier on Bibox: PHA_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-22 |
0.2711 USDT |
98,346.0584 |
0.2733 USDT |
0.2667 USDT |
0.2744 USDT |
0.2687 USDT |
| 2022-04-21 |
0.2875 USDT |
264,930.9150 |
0.2849 USDT |
0.2742 USDT |
0.2933 USDT |
0.2750 USDT |
| 2022-04-20 |
0.2758 USDT |
518,010.5426 |
0.2693 USDT |
0.2632 USDT |
0.2853 USDT |
0.2783 USDT |
| 2022-04-19 |
0.2666 USDT |
135,121.8035 |
0.2644 USDT |
0.2627 USDT |
0.2701 USDT |
0.2686 USDT |
| 2022-04-18 |
0.2614 USDT |
209,964.1864 |
0.2663 USDT |
0.2528 USDT |
0.2680 USDT |
0.2626 USDT |
| 2022-04-17 |
0.2724 USDT |
134,868.0502 |
0.2690 USDT |
0.2675 USDT |
0.2755 USDT |
0.2713 USDT |
| 2022-04-16 |
0.2699 USDT |
70,914.8739 |
0.2709 USDT |
0.2665 USDT |
0.2723 USDT |
0.2694 USDT |
| 2022-04-15 |
0.2701 USDT |
139,376.5700 |
0.2681 USDT |
0.2665 USDT |
0.2733 USDT |
0.2689 USDT |
| 2022-04-14 |
0.2725 USDT |
257,263.5992 |
0.2773 USDT |
0.2655 USDT |
0.2815 USDT |
0.2683 USDT |
| 2022-04-13 |
0.2767 USDT |
250,795.2348 |
0.2786 USDT |
0.2692 USDT |
0.2808 USDT |
0.2777 USDT |
| 2022-04-12 |
0.2774 USDT |
189,745.8854 |
0.2686 USDT |
0.2686 USDT |
0.2845 USDT |
0.2772 USDT |
| 2022-04-11 |
0.2942 USDT |
306,035.8511 |
0.3061 USDT |
0.2701 USDT |
0.3115 USDT |
0.2702 USDT |
| 2022-04-10 |
0.3141 USDT |
1,608,749.1599 |
0.3000 USDT |
0.2953 USDT |
0.3338 USDT |
0.3000 USDT |
| 2022-04-09 |
0.3055 USDT |
1,865,122.9032 |
0.2853 USDT |
0.2785 USDT |
0.3195 USDT |
0.3041 USDT |
| 2022-04-08 |
0.3126 USDT |
1,577,520.7653 |
0.2884 USDT |
0.2807 USDT |
0.3454 USDT |
0.2909 USDT |
| 2022-04-07 |
0.2863 USDT |
194,964.0711 |
0.2807 USDT |
0.2792 USDT |
0.2952 USDT |
0.2921 USDT |
| 2022-04-06 |
0.3120 USDT |
590,966.3588 |
0.3176 USDT |
0.2798 USDT |
0.3179 USDT |
0.2855 USDT |
| 2022-04-05 |
0.3259 USDT |
1,952,966.3067 |
0.3028 USDT |
0.3028 USDT |
0.3488 USDT |
0.3210 USDT |
| 2022-04-04 |
0.3061 USDT |
556,724.6692 |
0.3136 USDT |
0.2909 USDT |
0.3139 USDT |
0.2952 USDT |
| 2022-04-03 |
0.3193 USDT |
635,796.3428 |
0.3244 USDT |
0.2991 USDT |
0.3244 USDT |
0.3112 USDT |
| 2022-04-02 |
0.3165 USDT |
1,655,334.9764 |
0.3039 USDT |
0.2978 USDT |
0.3339 USDT |
0.3069 USDT |
| 2022-04-01 |
0.2984 USDT |
1,080,581.7859 |
0.2822 USDT |
0.2752 USDT |
0.3223 USDT |
0.3080 USDT |
| 2022-03-31 |
0.2862 USDT |
505,119.2811 |
0.2902 USDT |
0.2704 USDT |
0.2991 USDT |
0.2753 USDT |
| 2022-03-30 |
0.2831 USDT |
359,416.8837 |
0.2830 USDT |
0.2728 USDT |
0.2944 USDT |
0.2889 USDT |
| 2022-03-29 |
0.2806 USDT |
506,885.3725 |
0.2667 USDT |
0.2659 USDT |
0.2933 USDT |
0.2847 USDT |
| 2022-03-28 |
0.2749 USDT |
216,985.7985 |
0.2716 USDT |
0.2708 USDT |
0.2779 USDT |
0.2734 USDT |
| 2022-03-27 |
0.2653 USDT |
431,319.1657 |
0.2603 USDT |
0.2558 USDT |
0.2720 USDT |
0.2698 USDT |
| 2022-03-26 |
0.2587 USDT |
191,228.4720 |
0.2552 USDT |
0.2505 USDT |
0.2643 USDT |
0.2590 USDT |
| 2022-03-25 |
0.2602 USDT |
225,568.2308 |
0.2593 USDT |
0.2531 USDT |
0.2663 USDT |
0.2549 USDT |
| 2022-03-24 |
0.2600 USDT |
454,948.8076 |
0.2582 USDT |
0.2555 USDT |
0.2632 USDT |
0.2592 USDT |
| 2022-03-23 |
0.2532 USDT |
418,512.7715 |
0.2521 USDT |
0.2450 USDT |
0.2597 USDT |
0.2560 USDT |
| 2022-03-22 |
0.2574 USDT |
539,124.5172 |
0.2541 USDT |
0.2504 USDT |
0.2635 USDT |
0.2531 USDT |
| 2022-03-21 |
0.2563 USDT |
3,060,981.9772 |
0.2457 USDT |
0.2380 USDT |
0.2829 USDT |
0.2598 USDT |
| 2022-03-20 |
0.2395 USDT |
536,263.4157 |
0.2401 USDT |
0.2324 USDT |
0.2456 USDT |
0.2445 USDT |
| 2022-03-19 |
0.2437 USDT |
514,698.9599 |
0.2326 USDT |
0.2319 USDT |
0.2580 USDT |
0.2449 USDT |
| 2022-03-18 |
0.2287 USDT |
168,470.0931 |
0.2280 USDT |
0.2249 USDT |
0.2326 USDT |
0.2318 USDT |
| 2022-03-17 |
0.2316 USDT |
334,995.0447 |
0.2289 USDT |
0.2286 USDT |
0.2392 USDT |
0.2292 USDT |
| 2022-03-16 |
0.2244 USDT |
579,392.6047 |
0.2191 USDT |
0.2177 USDT |
0.2307 USDT |
0.2274 USDT |
| 2022-03-15 |
0.2215 USDT |
550,405.3850 |
0.2275 USDT |
0.2178 USDT |
0.2276 USDT |
0.2200 USDT |
| 2022-03-14 |
0.2263 USDT |
190,791.7307 |
0.2211 USDT |
0.2203 USDT |
0.2334 USDT |
0.2244 USDT |
| 2022-03-13 |
0.2258 USDT |
261,597.4761 |
0.2247 USDT |
0.2220 USDT |
0.2293 USDT |
0.2220 USDT |
| 2022-03-12 |
0.2276 USDT |
281,114.0355 |
0.2250 USDT |
0.2247 USDT |
0.2306 USDT |
0.2275 USDT |
| 2022-03-11 |
0.2274 USDT |
464,169.1803 |
0.2278 USDT |
0.2243 USDT |
0.2307 USDT |
0.2255 USDT |
| 2022-03-10 |
0.2317 USDT |
1,390,489.6563 |
0.2360 USDT |
0.2264 USDT |
0.2476 USDT |
0.2289 USDT |
| 2022-03-09 |
0.2409 USDT |
797,395.7966 |
0.2356 USDT |
0.2339 USDT |
0.2489 USDT |
0.2359 USDT |
| 2022-03-08 |
0.2333 USDT |
507,341.1268 |
0.2318 USDT |
0.2302 USDT |
0.2385 USDT |
0.2345 USDT |
| 2022-03-07 |
0.2380 USDT |
518,012.3930 |
0.2420 USDT |
0.2304 USDT |
0.2508 USDT |
0.2312 USDT |
| 2022-03-06 |
0.2416 USDT |
414,049.8548 |
0.2459 USDT |
0.2332 USDT |
0.2530 USDT |
0.2425 USDT |
| 2022-03-05 |
0.2455 USDT |
498,142.1945 |
0.2403 USDT |
0.2388 USDT |
0.2500 USDT |
0.2453 USDT |
| 2022-03-04 |
0.2651 USDT |
815,720.0032 |
0.2734 USDT |
0.2451 USDT |
0.2752 USDT |
0.2465 USDT |