Identifier on Binance: PHBUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-19 |
0.4381 USDT |
162,526.1000 PHX |
0.4340 USDT |
0.4330 USDT |
0.4400 USDT |
0.4370 USDT |
| 2025-06-18 |
0.4173 USDT |
2,107,809.3000 PHX |
0.4270 USDT |
0.4040 USDT |
0.4130 USDT |
0.4160 USDT |
| 2025-06-17 |
0.4467 USDT |
7,625,612.4000 PHX |
0.4560 USDT |
0.4230 USDT |
0.4310 USDT |
0.4280 USDT |
| 2025-06-16 |
0.4708 USDT |
2,193,930.9000 PHX |
0.4540 USDT |
0.4460 USDT |
0.4540 USDT |
0.4800 USDT |
| 2025-06-15 |
0.4516 USDT |
1,688,898.2000 PHX |
0.4480 USDT |
0.4430 USDT |
0.4480 USDT |
0.4540 USDT |
| 2025-06-14 |
0.4522 USDT |
949,064.2000 PHX |
0.4580 USDT |
0.4380 USDT |
0.4470 USDT |
0.4410 USDT |
| 2025-06-13 |
0.4459 USDT |
3,727,207.9000 PHX |
0.4730 USDT |
0.4350 USDT |
0.4400 USDT |
0.4550 USDT |
| 2025-06-12 |
0.5051 USDT |
1,783,644.4000 PHX |
0.5230 USDT |
0.4910 USDT |
0.4990 USDT |
0.4980 USDT |
| 2025-06-11 |
0.5393 USDT |
2,195,725.4000 PHX |
0.5530 USDT |
0.5160 USDT |
0.5210 USDT |
0.5210 USDT |
| 2025-06-10 |
0.5343 USDT |
1,443,148.2000 PHX |
0.5300 USDT |
0.5200 USDT |
0.5260 USDT |
0.5400 USDT |
| 2025-06-09 |
0.5040 USDT |
1,874,022.5000 PHX |
0.4950 USDT |
0.4850 USDT |
0.4900 USDT |
0.5260 USDT |
| 2025-06-08 |
0.4959 USDT |
1,344,156.7000 PHX |
0.4990 USDT |
0.4870 USDT |
0.4910 USDT |
0.4940 USDT |
| 2025-06-07 |
0.4954 USDT |
1,909,872.0000 PHX |
0.4790 USDT |
0.4750 USDT |
0.4850 USDT |
0.4970 USDT |
| 2025-06-06 |
0.4863 USDT |
2,401,166.2000 PHX |
0.4680 USDT |
0.4660 USDT |
0.4750 USDT |
0.4810 USDT |
| 2025-06-05 |
0.4924 USDT |
2,661,271.2000 PHX |
0.5080 USDT |
0.4600 USDT |
0.4730 USDT |
0.4690 USDT |
| 2025-06-04 |
0.5204 USDT |
2,133,524.4000 PHX |
0.5310 USDT |
0.5020 USDT |
0.5110 USDT |
0.5070 USDT |
| 2025-06-03 |
0.5431 USDT |
1,779,196.7000 PHX |
0.5410 USDT |
0.5300 USDT |
0.5370 USDT |
0.5320 USDT |
| 2025-06-02 |
0.5240 USDT |
1,541,269.2000 PHX |
0.5360 USDT |
0.5110 USDT |
0.5170 USDT |
0.5410 USDT |
| 2025-06-01 |
0.5245 USDT |
2,030,035.8000 PHX |
0.5300 USDT |
0.5070 USDT |
0.5130 USDT |
0.5360 USDT |
| 2025-05-31 |
0.5070 USDT |
4,151,193.8000 PHX |
0.4980 USDT |
0.4790 USDT |
0.4950 USDT |
0.5320 USDT |
| 2025-05-30 |
0.5889 USDT |
12,480,359.3000 PHX |
0.5870 USDT |
0.5050 USDT |
0.5190 USDT |
0.5060 USDT |
| 2025-05-29 |
0.6086 USDT |
1,982,405.4000 PHX |
0.6200 USDT |
0.5830 USDT |
0.5900 USDT |
0.5840 USDT |
| 2025-05-28 |
0.6110 USDT |
1,953,077.2000 PHX |
0.6230 USDT |
0.5910 USDT |
0.6000 USDT |
0.6010 USDT |
| 2025-05-27 |
0.6298 USDT |
1,926,944.0000 PHX |
0.6180 USDT |
0.5950 USDT |
0.6080 USDT |
0.6240 USDT |
| 2025-05-26 |
0.6262 USDT |
1,935,162.3000 PHX |
0.6180 USDT |
0.6100 USDT |
0.6180 USDT |
0.6210 USDT |
| 2025-05-25 |
0.5907 USDT |
1,470,242.1000 PHX |
0.6150 USDT |
0.5700 USDT |
0.5830 USDT |
0.6130 USDT |
| 2025-05-24 |
0.6169 USDT |
1,997,492.8000 PHX |
0.6040 USDT |
0.6010 USDT |
0.6090 USDT |
0.6150 USDT |
| 2025-05-23 |
0.6632 USDT |
6,305,638.3000 PHX |
0.6710 USDT |
0.6110 USDT |
0.6160 USDT |
0.6120 USDT |
| 2025-05-22 |
0.6553 USDT |
3,661,954.5000 PHX |
0.6160 USDT |
0.6140 USDT |
0.6290 USDT |
0.6680 USDT |
| 2025-05-21 |
0.6082 USDT |
2,447,938.4000 PHX |
0.6050 USDT |
0.5890 USDT |
0.5970 USDT |
0.6050 USDT |
| 2025-05-20 |
0.6003 USDT |
2,536,857.2000 PHX |
0.6080 USDT |
0.5720 USDT |
0.5860 USDT |
0.6070 USDT |
| 2025-05-19 |
0.5851 USDT |
3,018,737.9000 PHX |
0.6230 USDT |
0.5590 USDT |
0.5760 USDT |
0.6060 USDT |
| 2025-05-18 |
0.6134 USDT |
2,504,649.5000 PHX |
0.5980 USDT |
0.5790 USDT |
0.5960 USDT |
0.6220 USDT |
| 2025-05-17 |
0.6043 USDT |
1,862,597.5000 PHX |
0.6330 USDT |
0.5870 USDT |
0.5990 USDT |
0.6000 USDT |
| 2025-05-16 |
0.6562 USDT |
2,295,083.5000 PHX |
0.6400 USDT |
0.6340 USDT |
0.6410 USDT |
0.6360 USDT |
| 2025-05-15 |
0.6564 USDT |
2,783,498.8000 PHX |
0.6980 USDT |
0.6240 USDT |
0.6430 USDT |
0.6390 USDT |
| 2025-05-14 |
0.7262 USDT |
2,533,658.4000 PHX |
0.7430 USDT |
0.6920 USDT |
0.7030 USDT |
0.7030 USDT |
| 2025-05-13 |
0.7105 USDT |
3,692,912.2000 PHX |
0.7090 USDT |
0.6540 USDT |
0.6710 USDT |
0.7410 USDT |
| 2025-05-12 |
0.7317 USDT |
5,394,196.8000 PHX |
0.6970 USDT |
0.6680 USDT |
0.6990 USDT |
0.7070 USDT |
| 2025-05-11 |
0.7120 USDT |
4,512,775.5000 PHX |
0.7360 USDT |
0.6860 USDT |
0.7030 USDT |
0.6990 USDT |
| 2025-05-10 |
0.6974 USDT |
7,022,750.8000 PHX |
0.6810 USDT |
0.6690 USDT |
0.6820 USDT |
0.7380 USDT |
| 2025-05-09 |
0.6410 USDT |
5,463,371.0000 PHX |
0.6060 USDT |
0.5980 USDT |
0.6240 USDT |
0.6640 USDT |
| 2025-05-08 |
0.5699 USDT |
6,230,342.2000 PHX |
0.5100 USDT |
0.5080 USDT |
0.5180 USDT |
0.6080 USDT |
| 2025-05-07 |
0.5160 USDT |
3,343,677.3000 PHX |
0.5100 USDT |
0.4980 USDT |
0.5050 USDT |
0.5090 USDT |
| 2025-05-06 |
0.5075 USDT |
3,922,526.5000 PHX |
0.5340 USDT |
0.4830 USDT |
0.4970 USDT |
0.5060 USDT |
| 2025-05-05 |
0.5474 USDT |
3,170,245.3000 PHX |
0.5350 USDT |
0.5290 USDT |
0.5390 USDT |
0.5380 USDT |
| 2025-05-04 |
0.5421 USDT |
2,988,831.2000 PHX |
0.5700 USDT |
0.5220 USDT |
0.5310 USDT |
0.5320 USDT |
| 2025-05-03 |
0.5981 USDT |
3,314,084.5000 PHX |
0.6310 USDT |
0.5590 USDT |
0.5690 USDT |
0.5680 USDT |
| 2025-05-02 |
0.6291 USDT |
4,248,644.8000 PHX |
0.6490 USDT |
0.6120 USDT |
0.6250 USDT |
0.6250 USDT |
| 2025-05-01 |
0.6770 USDT |
12,705,480.1000 PHX |
0.6570 USDT |
0.6140 USDT |
0.6480 USDT |
0.6510 USDT |