Identifier on Bibox: PHA_USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-15 |
0.8550 USDT |
582,143.9589 |
0.8831 USDT |
0.8312 USDT |
0.8921 USDT |
0.8690 USDT |
| 2021-08-14 |
0.8810 USDT |
567,049.3893 |
0.8686 USDT |
0.8491 USDT |
0.9157 USDT |
0.8800 USDT |
| 2021-08-13 |
0.8431 USDT |
606,313.7250 |
0.8286 USDT |
0.8210 USDT |
0.8630 USDT |
0.8587 USDT |
| 2021-08-12 |
0.8303 USDT |
660,473.4223 |
0.8471 USDT |
0.8118 USDT |
0.8561 USDT |
0.8285 USDT |
| 2021-08-11 |
0.8374 USDT |
549,104.4109 |
0.8325 USDT |
0.8207 USDT |
0.8546 USDT |
0.8481 USDT |
| 2021-08-10 |
0.8272 USDT |
802,649.1132 |
0.8162 USDT |
0.8032 USDT |
0.8551 USDT |
0.8253 USDT |
| 2021-08-09 |
0.8023 USDT |
898,373.6993 |
0.7672 USDT |
0.7588 USDT |
0.8296 USDT |
0.8085 USDT |
| 2021-08-08 |
0.7731 USDT |
885,470.9639 |
0.7839 USDT |
0.7605 USDT |
0.7903 USDT |
0.7716 USDT |
| 2021-08-07 |
0.7827 USDT |
1,146,176.6472 |
0.7699 USDT |
0.7638 USDT |
0.8078 USDT |
0.7738 USDT |
| 2021-08-06 |
0.7659 USDT |
649,604.2598 |
0.7554 USDT |
0.7441 USDT |
0.7826 USDT |
0.7655 USDT |
| 2021-08-05 |
0.7518 USDT |
959,438.6294 |
0.7559 USDT |
0.7303 USDT |
0.7683 USDT |
0.7526 USDT |
| 2021-08-04 |
0.7634 USDT |
589,501.7780 |
0.7708 USDT |
0.7475 USDT |
0.7771 USDT |
0.7640 USDT |
| 2021-08-03 |
0.7640 USDT |
634,152.6380 |
0.7819 USDT |
0.7444 USDT |
0.7909 USDT |
0.7727 USDT |
| 2021-08-02 |
0.7702 USDT |
576,304.3171 |
0.7617 USDT |
0.7491 USDT |
0.8099 USDT |
0.7812 USDT |
| 2021-08-01 |
0.7759 USDT |
728,149.2961 |
0.7480 USDT |
0.7434 USDT |
0.8078 USDT |
0.7676 USDT |
| 2021-07-31 |
0.7462 USDT |
599,935.6789 |
0.7474 USDT |
0.7321 USDT |
0.7715 USDT |
0.7560 USDT |
| 2021-07-30 |
0.7308 USDT |
876,179.7900 |
0.7391 USDT |
0.7072 USDT |
0.7537 USDT |
0.7425 USDT |
| 2021-07-29 |
0.7260 USDT |
1,170,095.2911 |
0.7337 USDT |
0.7101 USDT |
0.7528 USDT |
0.7350 USDT |
| 2021-07-28 |
0.7273 USDT |
1,323,374.6484 |
0.7499 USDT |
0.7070 USDT |
0.7508 USDT |
0.7265 USDT |
| 2021-07-27 |
0.7238 USDT |
2,040,630.2496 |
0.6855 USDT |
0.6815 USDT |
0.7700 USDT |
0.7227 USDT |
| 2021-07-26 |
0.6979 USDT |
1,725,005.3338 |
0.6736 USDT |
0.6693 USDT |
0.7302 USDT |
0.6808 USDT |
| 2021-07-25 |
0.6639 USDT |
756,375.2256 |
0.6798 USDT |
0.6549 USDT |
0.6860 USDT |
0.6731 USDT |
| 2021-07-24 |
0.6755 USDT |
719,909.8796 |
0.6743 USDT |
0.6639 USDT |
0.6903 USDT |
0.6797 USDT |
| 2021-07-23 |
0.6605 USDT |
1,335,214.2315 |
0.6473 USDT |
0.6438 USDT |
0.6750 USDT |
0.6667 USDT |
| 2021-07-22 |
0.6841 USDT |
911,417.1424 |
0.6879 USDT |
0.6637 USDT |
0.7076 USDT |
0.6653 USDT |
| 2021-07-21 |
0.6845 USDT |
1,000,584.1561 |
0.6302 USDT |
0.6199 USDT |
0.7270 USDT |
0.6925 USDT |
| 2021-07-20 |
0.6519 USDT |
765,933.8086 |
0.7099 USDT |
0.6236 USDT |
0.7149 USDT |
0.6310 USDT |
| 2021-07-19 |
0.7432 USDT |
308,150.4968 |
0.7600 USDT |
0.7118 USDT |
0.7653 USDT |
0.7118 USDT |
| 2021-07-18 |
0.7666 USDT |
384,081.3121 |
0.7536 USDT |
0.7461 USDT |
0.7842 USDT |
0.7600 USDT |
| 2021-07-17 |
0.7589 USDT |
494,831.1990 |
0.7551 USDT |
0.7406 USDT |
0.7701 USDT |
0.7654 USDT |
| 2021-07-16 |
0.7810 USDT |
458,277.4323 |
0.7890 USDT |
0.7538 USDT |
0.8046 USDT |
0.7581 USDT |
| 2021-07-15 |
0.8150 USDT |
667,376.9154 |
0.8571 USDT |
0.7800 USDT |
0.8664 USDT |
0.7835 USDT |
| 2021-07-14 |
0.8936 USDT |
666,094.3449 |
0.9468 USDT |
0.8347 USDT |
0.9499 USDT |
0.8463 USDT |
| 2021-07-13 |
0.8988 USDT |
609,149.0918 |
0.8331 USDT |
0.8116 USDT |
0.9701 USDT |
0.9648 USDT |
| 2021-07-12 |
0.8106 USDT |
243,748.2377 |
0.8000 USDT |
0.7848 USDT |
0.8526 USDT |
0.8240 USDT |
| 2021-07-11 |
0.7744 USDT |
109,552.3907 |
0.7690 USDT |
0.7599 USDT |
0.8030 USDT |
0.8000 USDT |
| 2021-07-10 |
0.7911 USDT |
216,158.1421 |
0.7921 USDT |
0.7555 USDT |
0.8084 USDT |
0.7615 USDT |
| 2021-07-09 |
0.7729 USDT |
685,530.1323 |
0.7682 USDT |
0.7390 USDT |
0.8033 USDT |
0.7969 USDT |
| 2021-07-08 |
0.7843 USDT |
1,124,973.8040 |
0.7805 USDT |
0.7247 USDT |
0.8506 USDT |
0.7661 USDT |
| 2021-07-07 |
0.7938 USDT |
656,676.8258 |
0.8022 USDT |
0.7767 USDT |
0.8103 USDT |
0.7887 USDT |
| 2021-07-06 |
0.8052 USDT |
1,682,730.1313 |
0.8069 USDT |
0.7836 USDT |
0.8299 USDT |
0.7882 USDT |
| 2021-07-05 |
0.8196 USDT |
1,606,474.1519 |
0.8375 USDT |
0.8019 USDT |
0.8375 USDT |
0.8097 USDT |
| 2021-07-04 |
0.8562 USDT |
781,109.2725 |
0.8617 USDT |
0.8377 USDT |
0.8719 USDT |
0.8467 USDT |
| 2021-07-03 |
0.8584 USDT |
738,803.7518 |
0.8619 USDT |
0.8426 USDT |
0.8749 USDT |
0.8722 USDT |
| 2021-07-02 |
0.8322 USDT |
1,697,846.5647 |
0.8665 USDT |
0.7860 USDT |
0.8772 USDT |
0.8489 USDT |
| 2021-07-01 |
0.8498 USDT |
1,037,505.3366 |
0.8856 USDT |
0.7988 USDT |
0.8913 USDT |
0.8631 USDT |
| 2021-06-30 |
0.8099 USDT |
1,236,435.4751 |
0.7480 USDT |
0.7398 USDT |
0.8898 USDT |
0.8607 USDT |
| 2021-06-29 |
0.7263 USDT |
1,035,438.3086 |
0.6755 USDT |
0.6733 USDT |
0.7662 USDT |
0.7605 USDT |
| 2021-06-28 |
0.6601 USDT |
1,005,232.9577 |
0.6565 USDT |
0.6420 USDT |
0.6839 USDT |
0.6728 USDT |
| 2021-06-27 |
0.6397 USDT |
1,021,691.2530 |
0.6416 USDT |
0.6288 USDT |
0.6549 USDT |
0.6406 USDT |