Identifier on Bibox: PHA_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-30 |
0.2642 USDT |
1,285,969.4695 |
0.2457 USDT |
0.2444 USDT |
0.3106 USDT |
0.2826 USDT |
| 2021-01-29 |
0.2530 USDT |
1,763,650.6604 |
0.2601 USDT |
0.2421 USDT |
0.2717 USDT |
0.2458 USDT |
| 2021-01-28 |
0.2558 USDT |
423,757.7710 |
0.2517 USDT |
0.2447 USDT |
0.2767 USDT |
0.2599 USDT |
| 2021-01-27 |
0.2696 USDT |
511,067.1544 |
0.2875 USDT |
0.2403 USDT |
0.2880 USDT |
0.2516 USDT |
| 2021-01-26 |
0.2705 USDT |
554,322.1964 |
0.2533 USDT |
0.2426 USDT |
0.2947 USDT |
0.2876 USDT |
| 2021-01-25 |
0.2697 USDT |
500,260.9907 |
0.2857 USDT |
0.2507 USDT |
0.2866 USDT |
0.2536 USDT |
| 2021-01-24 |
0.2914 USDT |
726,468.1946 |
0.2969 USDT |
0.2785 USDT |
0.3041 USDT |
0.2858 USDT |
| 2021-01-23 |
0.3057 USDT |
839,050.8827 |
0.3147 USDT |
0.2898 USDT |
0.3249 USDT |
0.2966 USDT |
| 2021-01-22 |
0.2974 USDT |
1,173,088.7847 |
0.2798 USDT |
0.2335 USDT |
0.3316 USDT |
0.3149 USDT |
| 2021-01-21 |
0.3047 USDT |
1,019,113.0712 |
0.3297 USDT |
0.2779 USDT |
0.3307 USDT |
0.2796 USDT |
| 2021-01-20 |
0.3131 USDT |
2,204,410.8519 |
0.2967 USDT |
0.2608 USDT |
0.3357 USDT |
0.3295 USDT |
| 2021-01-19 |
0.3442 USDT |
1,490,465.2651 |
0.3914 USDT |
0.2839 USDT |
0.4112 USDT |
0.2969 USDT |
| 2021-01-18 |
0.3205 USDT |
976,433.8613 |
0.2501 USDT |
0.2501 USDT |
0.3922 USDT |
0.3909 USDT |
| 2021-01-17 |
0.2698 USDT |
1,037,071.8226 |
0.2892 USDT |
0.1967 USDT |
0.3067 USDT |
0.2503 USDT |
| 2021-01-16 |
0.2441 USDT |
1,165,407.0762 |
0.1990 USDT |
0.1725 USDT |
0.3227 USDT |
0.2891 USDT |
| 2021-01-15 |
0.1716 USDT |
1,198,143.9190 |
0.1438 USDT |
0.1362 USDT |
0.2000 USDT |
0.1994 USDT |
| 2021-01-14 |
0.1263 USDT |
1,072,380.2671 |
0.1089 USDT |
0.1076 USDT |
0.1444 USDT |
0.1436 USDT |
| 2021-01-13 |
0.1074 USDT |
575,315.0839 |
0.1040 USDT |
0.1029 USDT |
0.1107 USDT |
0.1107 USDT |
| 2021-01-12 |
0.1012 USDT |
1,215,840.4364 |
0.0982 USDT |
0.0974 USDT |
0.1140 USDT |
0.1041 USDT |
| 2021-01-11 |
0.1034 USDT |
1,477,324.6684 |
0.1087 USDT |
0.0906 USDT |
0.1102 USDT |
0.0980 USDT |
| 2021-01-10 |
0.1095 USDT |
1,183,986.0185 |
0.1105 USDT |
0.1032 USDT |
0.1108 USDT |
0.1085 USDT |
| 2021-01-09 |
0.1098 USDT |
1,232,959.9781 |
0.1092 USDT |
0.1032 USDT |
0.1117 USDT |
0.1103 USDT |
| 2021-01-08 |
0.1202 USDT |
1,286,336.2037 |
0.1309 USDT |
0.1087 USDT |
0.1322 USDT |
0.1094 USDT |
| 2021-01-07 |
0.1384 USDT |
1,849,215.7853 |
0.1460 USDT |
0.1242 USDT |
0.1467 USDT |
0.1307 USDT |
| 2021-01-06 |
0.1329 USDT |
2,161,909.6529 |
0.1200 USDT |
0.1163 USDT |
0.1497 USDT |
0.1458 USDT |
| 2021-01-05 |
0.1190 USDT |
2,264,388.2717 |
0.1181 USDT |
0.1099 USDT |
0.1202 USDT |
0.1198 USDT |
| 2021-01-04 |
0.1179 USDT |
2,969,808.2008 |
0.1179 USDT |
0.1049 USDT |
0.1226 USDT |
0.1179 USDT |
| 2021-01-03 |
0.1169 USDT |
2,318,251.0300 |
0.1157 USDT |
0.1107 USDT |
0.1188 USDT |
0.1180 USDT |
| 2021-01-02 |
0.1181 USDT |
2,708,984.9876 |
0.1203 USDT |
0.1092 USDT |
0.1231 USDT |
0.1158 USDT |
| 2021-01-01 |
0.1112 USDT |
2,468,364.4672 |
0.1021 USDT |
0.1016 USDT |
0.1292 USDT |
0.1203 USDT |
| 2020-12-31 |
0.0991 USDT |
2,408,430.0087 |
0.0963 USDT |
0.0921 USDT |
0.1026 USDT |
0.1019 USDT |
| 2020-12-30 |
0.0969 USDT |
2,527,989.6404 |
0.0977 USDT |
0.0921 USDT |
0.1003 USDT |
0.0961 USDT |
| 2020-12-29 |
0.0981 USDT |
2,696,233.2437 |
0.0987 USDT |
0.0901 USDT |
0.1023 USDT |
0.0975 USDT |
| 2020-12-28 |
0.0939 USDT |
2,413,557.6173 |
0.0891 USDT |
0.0887 USDT |
0.0987 USDT |
0.0987 USDT |
| 2020-12-27 |
0.0900 USDT |
3,113,500.3244 |
0.0907 USDT |
0.0883 USDT |
0.0931 USDT |
0.0892 USDT |
| 2020-12-26 |
0.0909 USDT |
2,077,532.3362 |
0.0909 USDT |
0.0867 USDT |
0.0913 USDT |
0.0909 USDT |
| 2020-12-25 |
0.0892 USDT |
2,362,023.6264 |
0.0877 USDT |
0.0870 USDT |
0.0913 USDT |
0.0907 USDT |
| 2020-12-24 |
0.0843 USDT |
2,656,033.7852 |
0.0811 USDT |
0.0799 USDT |
0.0896 USDT |
0.0875 USDT |
| 2020-12-23 |
0.0839 USDT |
3,233,491.8696 |
0.0865 USDT |
0.0812 USDT |
0.0968 USDT |
0.0813 USDT |
| 2020-12-22 |
0.0872 USDT |
2,790,851.2737 |
0.0881 USDT |
0.0835 USDT |
0.0898 USDT |
0.0863 USDT |
| 2020-12-21 |
0.0930 USDT |
2,996,254.7084 |
0.0979 USDT |
0.0880 USDT |
0.0983 USDT |
0.0880 USDT |
| 2020-12-20 |
0.1017 USDT |
2,851,309.4975 |
0.1054 USDT |
0.0976 USDT |
0.1074 USDT |
0.0980 USDT |
| 2020-12-19 |
0.1033 USDT |
2,523,393.6323 |
0.1010 USDT |
0.0989 USDT |
0.1097 USDT |
0.1055 USDT |
| 2020-12-18 |
0.0985 USDT |
2,218,837.6746 |
0.0959 USDT |
0.0943 USDT |
0.1025 USDT |
0.1010 USDT |
| 2020-12-17 |
0.0951 USDT |
3,299,441.6967 |
0.0944 USDT |
0.0907 USDT |
0.0962 USDT |
0.0957 USDT |
| 2020-12-16 |
0.0939 USDT |
2,316,319.7630 |
0.0936 USDT |
0.0926 USDT |
0.0977 USDT |
0.0941 USDT |
| 2020-12-15 |
0.0954 USDT |
1,564,255.3928 |
0.0970 USDT |
0.0912 USDT |
0.0976 USDT |
0.0937 USDT |
| 2020-12-14 |
0.0935 USDT |
1,384,566.8400 |
0.0899 USDT |
0.0898 USDT |
0.0971 USDT |
0.0971 USDT |
| 2020-12-13 |
0.0905 USDT |
1,394,863.9184 |
0.0909 USDT |
0.0885 USDT |
0.0937 USDT |
0.0901 USDT |
| 2020-12-12 |
0.0901 USDT |
1,088,453.4300 |
0.0894 USDT |
0.0894 USDT |
0.0944 USDT |
0.0908 USDT |