Identifier on Bibox: PHA_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-28 |
0.0790 USDT |
9,731,014.7345 |
0.0790 USDT |
0.0780 USDT |
0.0823 USDT |
0.0789 USDT |
| 2020-11-27 |
0.0782 USDT |
10,236,781.8161 |
0.0775 USDT |
0.0767 USDT |
0.0810 USDT |
0.0788 USDT |
| 2020-11-26 |
0.0804 USDT |
12,400,089.4942 |
0.0833 USDT |
0.0750 USDT |
0.0844 USDT |
0.0775 USDT |
| 2020-11-25 |
0.0867 USDT |
10,236,209.3477 |
0.0901 USDT |
0.0832 USDT |
0.0922 USDT |
0.0833 USDT |
| 2020-11-24 |
0.0870 USDT |
11,721,234.2053 |
0.0840 USDT |
0.0830 USDT |
0.0950 USDT |
0.0899 USDT |
| 2020-11-23 |
0.0835 USDT |
9,287,037.5097 |
0.0828 USDT |
0.0824 USDT |
0.0881 USDT |
0.0842 USDT |
| 2020-11-22 |
0.0831 USDT |
6,985,280.8334 |
0.0833 USDT |
0.0807 USDT |
0.0866 USDT |
0.0829 USDT |
| 2020-11-21 |
0.0842 USDT |
6,816,008.2147 |
0.0852 USDT |
0.0813 USDT |
0.0866 USDT |
0.0831 USDT |
| 2020-11-20 |
0.0845 USDT |
5,798,874.4855 |
0.0840 USDT |
0.0815 USDT |
0.0898 USDT |
0.0850 USDT |
| 2020-11-19 |
0.0836 USDT |
5,438,310.4160 |
0.0830 USDT |
0.0801 USDT |
0.0878 USDT |
0.0842 USDT |
| 2020-11-18 |
0.0864 USDT |
4,402,013.8169 |
0.0896 USDT |
0.0817 USDT |
0.0917 USDT |
0.0831 USDT |
| 2020-11-17 |
0.0897 USDT |
3,866,927.9227 |
0.0896 USDT |
0.0867 USDT |
0.0961 USDT |
0.0897 USDT |
| 2020-11-16 |
0.0909 USDT |
3,552,431.1722 |
0.0920 USDT |
0.0888 USDT |
0.0962 USDT |
0.0897 USDT |
| 2020-11-15 |
0.0940 USDT |
2,648,797.9484 |
0.0962 USDT |
0.0898 USDT |
0.0993 USDT |
0.0918 USDT |
| 2020-11-14 |
0.0982 USDT |
2,636,933.8392 |
0.1001 USDT |
0.0961 USDT |
0.1066 USDT |
0.0962 USDT |
| 2020-11-13 |
0.1050 USDT |
2,577,879.9489 |
0.1097 USDT |
0.0988 USDT |
0.1107 USDT |
0.1003 USDT |
| 2020-11-12 |
0.1096 USDT |
2,911,996.0695 |
0.1090 USDT |
0.1021 USDT |
0.1145 USDT |
0.1101 USDT |
| 2020-11-11 |
0.1156 USDT |
2,384,046.4221 |
0.1221 USDT |
0.1076 USDT |
0.1230 USDT |
0.1091 USDT |
| 2020-11-10 |
0.1175 USDT |
2,298,240.7135 |
0.1128 USDT |
0.1066 USDT |
0.1260 USDT |
0.1222 USDT |
| 2020-11-09 |
0.1142 USDT |
2,731,592.2629 |
0.1153 USDT |
0.1023 USDT |
0.1166 USDT |
0.1131 USDT |
| 2020-11-08 |
0.1054 USDT |
1,935,818.7390 |
0.0953 USDT |
0.0948 USDT |
0.1164 USDT |
0.1154 USDT |
| 2020-11-07 |
0.0965 USDT |
1,940,612.3663 |
0.0979 USDT |
0.0935 USDT |
0.1081 USDT |
0.0951 USDT |
| 2020-11-06 |
0.0962 USDT |
1,974,241.9848 |
0.0947 USDT |
0.0928 USDT |
0.1010 USDT |
0.0977 USDT |
| 2020-11-05 |
0.0944 USDT |
2,151,184.7080 |
0.0938 USDT |
0.0840 USDT |
0.0973 USDT |
0.0949 USDT |
| 2020-11-04 |
0.0996 USDT |
1,837,635.8130 |
0.1056 USDT |
0.0819 USDT |
0.1077 USDT |
0.0936 USDT |
| 2020-11-03 |
0.1087 USDT |
1,936,704.6491 |
0.1119 USDT |
0.0867 USDT |
0.1162 USDT |
0.1054 USDT |
| 2020-11-02 |
0.1123 USDT |
1,810,222.6691 |
0.1125 USDT |
0.1067 USDT |
0.1165 USDT |
0.1120 USDT |
| 2020-11-01 |
0.1181 USDT |
1,851,670.4013 |
0.1235 USDT |
0.1103 USDT |
0.1238 USDT |
0.1127 USDT |
| 2020-10-31 |
0.1193 USDT |
1,648,494.5929 |
0.1149 USDT |
0.1040 USDT |
0.1241 USDT |
0.1236 USDT |
| 2020-10-30 |
0.1185 USDT |
1,724,154.4109 |
0.1222 USDT |
0.1122 USDT |
0.1244 USDT |
0.1147 USDT |
| 2020-10-29 |
0.1235 USDT |
1,829,302.4136 |
0.1249 USDT |
0.1042 USDT |
0.2056 USDT |
0.1220 USDT |
| 2020-10-28 |
0.1344 USDT |
1,529,568.6821 |
0.1436 USDT |
0.1163 USDT |
0.1440 USDT |
0.1251 USDT |
| 2020-10-27 |
0.1465 USDT |
1,389,604.2213 |
0.1494 USDT |
0.1325 USDT |
0.1499 USDT |
0.1435 USDT |
| 2020-10-26 |
0.1705 USDT |
1,336,609.5828 |
0.1917 USDT |
0.1462 USDT |
0.1938 USDT |
0.1493 USDT |
| 2020-10-25 |
0.1877 USDT |
1,198,453.8272 |
0.1839 USDT |
0.1791 USDT |
0.1944 USDT |
0.1915 USDT |
| 2020-10-24 |
0.1780 USDT |
1,274,710.2810 |
0.1719 USDT |
0.1624 USDT |
0.1843 USDT |
0.1840 USDT |
| 2020-10-23 |
0.1652 USDT |
1,304,386.2908 |
0.1586 USDT |
0.1547 USDT |
0.1748 USDT |
0.1717 USDT |
| 2020-10-22 |
0.1666 USDT |
1,219,051.5985 |
0.1747 USDT |
0.1504 USDT |
0.1804 USDT |
0.1584 USDT |
| 2020-10-21 |
0.1764 USDT |
1,142,711.7586 |
0.1778 USDT |
0.1638 USDT |
0.1934 USDT |
0.1749 USDT |
| 2020-10-20 |
0.1685 USDT |
1,375,123.0155 |
0.1593 USDT |
0.1552 USDT |
0.1910 USDT |
0.1776 USDT |
| 2020-10-19 |
0.1581 USDT |
1,309,335.9461 |
0.1568 USDT |
0.1449 USDT |
0.1723 USDT |
0.1594 USDT |
| 2020-10-18 |
0.1556 USDT |
1,324,296.4400 |
0.1542 USDT |
0.1474 USDT |
0.1583 USDT |
0.1570 USDT |
| 2020-10-17 |
0.1552 USDT |
1,252,475.9900 |
0.1562 USDT |
0.1488 USDT |
0.1587 USDT |
0.1541 USDT |
| 2020-10-16 |
0.1545 USDT |
1,283,452.0065 |
0.1529 USDT |
0.1395 USDT |
0.1601 USDT |
0.1561 USDT |
| 2020-10-15 |
0.1470 USDT |
1,086,652.0363 |
0.1409 USDT |
0.1382 USDT |
0.1579 USDT |
0.1531 USDT |
| 2020-10-14 |
0.1393 USDT |
1,287,159.9085 |
0.1378 USDT |
0.1246 USDT |
0.1413 USDT |
0.1407 USDT |
| 2020-10-13 |
0.1294 USDT |
1,435,438.3254 |
0.1210 USDT |
0.1172 USDT |
0.1380 USDT |
0.1377 USDT |
| 2020-10-12 |
0.1161 USDT |
1,492,063.7948 |
0.1111 USDT |
0.1105 USDT |
0.1456 USDT |
0.1211 USDT |
| 2020-10-11 |
0.1137 USDT |
1,660,364.1067 |
0.1164 USDT |
0.1090 USDT |
0.1176 USDT |
0.1109 USDT |
| 2020-10-10 |
0.1164 USDT |
1,751,469.6176 |
0.1161 USDT |
0.1109 USDT |
0.1181 USDT |
0.1166 USDT |