Identifier on Bibox: PHA_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-04 |
0.7037 USDT |
7,699,550.1006 |
0.7366 USDT |
0.6896 USDT |
0.7376 USDT |
0.7008 USDT |
| 2021-10-03 |
0.7135 USDT |
4,931,738.7588 |
0.6824 USDT |
0.6675 USDT |
0.7531 USDT |
0.7384 USDT |
| 2021-10-02 |
0.6867 USDT |
3,790,434.4044 |
0.6917 USDT |
0.6687 USDT |
0.6988 USDT |
0.6941 USDT |
| 2021-10-01 |
0.6661 USDT |
5,076,566.9324 |
0.6309 USDT |
0.6268 USDT |
0.6929 USDT |
0.6805 USDT |
| 2021-09-30 |
0.6249 USDT |
4,935,336.3002 |
0.6210 USDT |
0.6136 USDT |
0.6388 USDT |
0.6309 USDT |
| 2021-09-29 |
0.6226 USDT |
3,831,585.0359 |
0.6112 USDT |
0.6073 USDT |
0.6366 USDT |
0.6111 USDT |
| 2021-09-28 |
0.6307 USDT |
5,865,802.3456 |
0.6514 USDT |
0.6089 USDT |
0.6552 USDT |
0.6219 USDT |
| 2021-09-27 |
0.6653 USDT |
5,964,953.8513 |
0.6535 USDT |
0.6408 USDT |
0.6967 USDT |
0.6504 USDT |
| 2021-09-26 |
0.6532 USDT |
3,586,602.6393 |
0.7112 USDT |
0.5965 USDT |
0.7126 USDT |
0.6449 USDT |
| 2021-09-25 |
0.7314 USDT |
1,854,336.3030 |
0.7464 USDT |
0.7076 USDT |
0.7543 USDT |
0.7109 USDT |
| 2021-09-24 |
0.7686 USDT |
2,800,379.0890 |
0.8626 USDT |
0.6902 USDT |
0.8654 USDT |
0.7494 USDT |
| 2021-09-23 |
0.8552 USDT |
1,668,570.6981 |
0.8583 USDT |
0.8376 USDT |
0.8810 USDT |
0.8565 USDT |
| 2021-09-22 |
0.8056 USDT |
783,241.4370 |
0.7933 USDT |
0.7906 USDT |
0.8489 USDT |
0.8354 USDT |
| 2021-09-21 |
0.8127 USDT |
4,388,606.5967 |
0.8219 USDT |
0.7812 USDT |
0.8439 USDT |
0.7911 USDT |
| 2021-09-20 |
0.8481 USDT |
3,988,535.0160 |
0.8972 USDT |
0.8056 USDT |
0.8981 USDT |
0.8261 USDT |
| 2021-09-19 |
0.9193 USDT |
1,138,149.3597 |
0.9386 USDT |
0.8979 USDT |
0.9394 USDT |
0.9063 USDT |
| 2021-09-18 |
0.9679 USDT |
1,300,104.1948 |
1.0196 USDT |
0.9024 USDT |
1.0196 USDT |
0.9247 USDT |
| 2021-09-17 |
1.0158 USDT |
1,890,697.0507 |
1.0365 USDT |
0.9660 USDT |
1.0863 USDT |
0.9866 USDT |
| 2021-09-16 |
1.0906 USDT |
4,567,937.6041 |
1.0677 USDT |
1.0053 USDT |
1.2128 USDT |
1.0870 USDT |
| 2021-09-15 |
0.9395 USDT |
2,763,913.3507 |
0.8637 USDT |
0.8593 USDT |
1.0258 USDT |
1.0069 USDT |
| 2021-09-14 |
0.8502 USDT |
1,734,357.3863 |
0.8289 USDT |
0.8229 USDT |
0.8821 USDT |
0.8536 USDT |
| 2021-09-13 |
0.8384 USDT |
1,699,724.0956 |
0.8606 USDT |
0.8022 USDT |
0.8940 USDT |
0.8431 USDT |
| 2021-09-12 |
0.8557 USDT |
1,337,370.7198 |
0.8385 USDT |
0.8292 USDT |
0.8843 USDT |
0.8469 USDT |
| 2021-09-11 |
0.8446 USDT |
893,748.5524 |
0.8583 USDT |
0.8196 USDT |
0.8659 USDT |
0.8353 USDT |
| 2021-09-10 |
0.8786 USDT |
1,409,749.4864 |
0.8759 USDT |
0.8500 USDT |
0.9072 USDT |
0.8574 USDT |
| 2021-09-09 |
0.8744 USDT |
1,356,260.3084 |
0.8671 USDT |
0.8484 USDT |
0.9330 USDT |
0.8704 USDT |
| 2021-09-08 |
0.8979 USDT |
3,803,898.4153 |
0.9158 USDT |
0.8388 USDT |
1.0053 USDT |
0.8779 USDT |
| 2021-09-07 |
0.9073 USDT |
4,730,136.1353 |
0.8409 USDT |
0.8088 USDT |
1.0366 USDT |
0.8779 USDT |
| 2021-09-06 |
0.8304 USDT |
567,837.4891 |
0.8202 USDT |
0.8166 USDT |
0.8435 USDT |
0.8413 USDT |
| 2021-09-05 |
0.8138 USDT |
142,333.7814 |
0.8143 USDT |
0.8086 USDT |
0.8230 USDT |
0.8147 USDT |
| 2021-09-04 |
0.8212 USDT |
253,352.2422 |
0.8281 USDT |
0.8072 USDT |
0.8322 USDT |
0.8089 USDT |
| 2021-09-03 |
0.8142 USDT |
652,888.6681 |
0.8174 USDT |
0.8013 USDT |
0.8359 USDT |
0.8280 USDT |
| 2021-09-02 |
0.8246 USDT |
592,460.5751 |
0.8255 USDT |
0.8183 USDT |
0.8359 USDT |
0.8232 USDT |
| 2021-09-01 |
0.8384 USDT |
184,114.5394 |
0.8334 USDT |
0.8254 USDT |
0.8610 USDT |
0.8254 USDT |
| 2021-08-31 |
0.8217 USDT |
512,392.4474 |
0.7933 USDT |
0.7850 USDT |
0.8628 USDT |
0.8471 USDT |
| 2021-08-30 |
0.7906 USDT |
800,686.4526 |
0.7849 USDT |
0.7636 USDT |
0.8342 USDT |
0.8243 USDT |
| 2021-08-29 |
0.7909 USDT |
669,396.6334 |
0.7969 USDT |
0.7805 USDT |
0.8047 USDT |
0.7918 USDT |
| 2021-08-28 |
0.8054 USDT |
704,863.9157 |
0.8154 USDT |
0.7951 USDT |
0.8194 USDT |
0.7952 USDT |
| 2021-08-27 |
0.8057 USDT |
913,842.9676 |
0.8106 USDT |
0.7954 USDT |
0.8196 USDT |
0.8130 USDT |
| 2021-08-26 |
0.8315 USDT |
1,389,195.5703 |
0.8351 USDT |
0.8054 USDT |
0.8673 USDT |
0.8133 USDT |
| 2021-08-25 |
0.8211 USDT |
1,089,246.6088 |
0.8213 USDT |
0.8010 USDT |
0.8349 USDT |
0.8255 USDT |
| 2021-08-24 |
0.8324 USDT |
909,877.0338 |
0.8392 USDT |
0.8086 USDT |
0.8503 USDT |
0.8264 USDT |
| 2021-08-23 |
0.8381 USDT |
1,114,465.5740 |
0.8274 USDT |
0.8183 USDT |
0.8650 USDT |
0.8428 USDT |
| 2021-08-22 |
0.8219 USDT |
880,441.5097 |
0.8396 USDT |
0.8038 USDT |
0.8472 USDT |
0.8298 USDT |
| 2021-08-21 |
0.7969 USDT |
149,441.5265 |
0.7992 USDT |
0.7794 USDT |
0.7995 USDT |
0.7850 USDT |
| 2021-08-20 |
0.7968 USDT |
773,950.3413 |
0.7909 USDT |
0.7890 USDT |
0.8083 USDT |
0.7986 USDT |
| 2021-08-19 |
0.7678 USDT |
1,014,055.5993 |
0.7684 USDT |
0.7492 USDT |
0.7973 USDT |
0.7953 USDT |
| 2021-08-18 |
0.7743 USDT |
972,986.5466 |
0.7804 USDT |
0.7558 USDT |
0.7956 USDT |
0.7692 USDT |
| 2021-08-17 |
0.8239 USDT |
1,091,804.5082 |
0.8331 USDT |
0.7850 USDT |
0.8474 USDT |
0.7910 USDT |
| 2021-08-16 |
0.8569 USDT |
796,550.8325 |
0.8744 USDT |
0.8371 USDT |
0.8828 USDT |
0.8421 USDT |