Identifier on Binance: PHBUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-11 |
0.4074 USDT |
1,827,190.5000 PHX |
0.3990 USDT |
0.3970 USDT |
0.4030 USDT |
0.4120 USDT |
| 2025-04-10 |
0.3935 USDT |
1,827,489.8000 PHX |
0.4090 USDT |
0.3800 USDT |
0.3910 USDT |
0.3960 USDT |
| 2025-04-09 |
0.3866 USDT |
3,522,476.1000 PHX |
0.3650 USDT |
0.3500 USDT |
0.3650 USDT |
0.4110 USDT |
| 2025-04-08 |
0.3780 USDT |
2,852,557.1000 PHX |
0.3790 USDT |
0.3620 USDT |
0.3660 USDT |
0.3650 USDT |
| 2025-04-07 |
0.3632 USDT |
5,086,711.7000 PHX |
0.3600 USDT |
0.3260 USDT |
0.3470 USDT |
0.3830 USDT |
| 2025-04-06 |
0.3740 USDT |
3,118,082.9000 PHX |
0.4030 USDT |
0.3500 USDT |
0.3610 USDT |
0.3580 USDT |
| 2025-04-05 |
0.4049 USDT |
1,477,821.6000 PHX |
0.4110 USDT |
0.3950 USDT |
0.4010 USDT |
0.4020 USDT |
| 2025-04-04 |
0.4101 USDT |
2,983,093.5000 PHX |
0.4140 USDT |
0.3960 USDT |
0.4050 USDT |
0.4100 USDT |
| 2025-04-03 |
0.4126 USDT |
5,193,021.0000 PHX |
0.4240 USDT |
0.3940 USDT |
0.4050 USDT |
0.4120 USDT |
| 2025-04-02 |
0.4536 USDT |
6,789,699.3000 PHX |
0.4780 USDT |
0.4150 USDT |
0.4220 USDT |
0.4200 USDT |
| 2025-04-01 |
0.4934 USDT |
3,292,539.7000 PHX |
0.4890 USDT |
0.4710 USDT |
0.4840 USDT |
0.4820 USDT |
| 2025-03-31 |
0.4928 USDT |
3,221,314.5000 PHX |
0.4940 USDT |
0.4770 USDT |
0.4880 USDT |
0.4890 USDT |
| 2025-03-30 |
0.5008 USDT |
2,353,550.9000 PHX |
0.5010 USDT |
0.4850 USDT |
0.4940 USDT |
0.5010 USDT |
| 2025-03-29 |
0.5140 USDT |
4,041,278.3000 PHX |
0.5470 USDT |
0.4900 USDT |
0.4990 USDT |
0.4980 USDT |
| 2025-03-28 |
0.5572 USDT |
3,056,481.2000 PHX |
0.5950 USDT |
0.5310 USDT |
0.5400 USDT |
0.5420 USDT |
| 2025-03-27 |
0.6034 USDT |
1,880,653.3000 PHX |
0.6060 USDT |
0.5880 USDT |
0.5970 USDT |
0.5990 USDT |
| 2025-03-26 |
0.6226 USDT |
2,472,779.3000 PHX |
0.6300 USDT |
0.5970 USDT |
0.6090 USDT |
0.6030 USDT |
| 2025-03-25 |
0.6190 USDT |
2,187,022.6000 PHX |
0.6220 USDT |
0.6050 USDT |
0.6120 USDT |
0.6260 USDT |
| 2025-03-24 |
0.6129 USDT |
2,266,114.9000 PHX |
0.5970 USDT |
0.5880 USDT |
0.5930 USDT |
0.6190 USDT |
| 2025-03-23 |
0.5957 USDT |
1,712,551.9000 PHX |
0.5910 USDT |
0.5800 USDT |
0.5850 USDT |
0.5970 USDT |
| 2025-03-22 |
0.6028 USDT |
2,845,534.9000 PHX |
0.5820 USDT |
0.5780 USDT |
0.5850 USDT |
0.6060 USDT |
| 2025-03-21 |
0.5857 USDT |
1,395,242.4000 PHX |
0.5940 USDT |
0.5740 USDT |
0.5800 USDT |
0.5880 USDT |
| 2025-03-20 |
0.6005 USDT |
1,599,864.9000 PHX |
0.6200 USDT |
0.5880 USDT |
0.5940 USDT |
0.5910 USDT |
| 2025-03-19 |
0.5988 USDT |
1,977,601.9000 PHX |
0.5890 USDT |
0.5840 USDT |
0.5910 USDT |
0.6140 USDT |
| 2025-03-18 |
0.5819 USDT |
2,221,614.6000 PHX |
0.6070 USDT |
0.5590 USDT |
0.5690 USDT |
0.5910 USDT |
| 2025-03-17 |
0.5981 USDT |
3,017,787.1000 PHX |
0.5670 USDT |
0.5670 USDT |
0.5770 USDT |
0.6120 USDT |
| 2025-03-16 |
0.5803 USDT |
1,575,175.9000 PHX |
0.5950 USDT |
0.5640 USDT |
0.5720 USDT |
0.5710 USDT |
| 2025-03-15 |
0.5872 USDT |
1,471,326.9000 PHX |
0.5810 USDT |
0.5750 USDT |
0.5810 USDT |
0.5970 USDT |
| 2025-03-14 |
0.5764 USDT |
1,613,868.2000 PHX |
0.5560 USDT |
0.5530 USDT |
0.5610 USDT |
0.5860 USDT |
| 2025-03-13 |
0.5611 USDT |
2,277,961.2000 PHX |
0.5770 USDT |
0.5370 USDT |
0.5460 USDT |
0.5550 USDT |
| 2025-03-12 |
0.5634 USDT |
2,808,380.6000 PHX |
0.5600 USDT |
0.5330 USDT |
0.5400 USDT |
0.5760 USDT |
| 2025-03-11 |
0.5345 USDT |
4,527,816.4000 PHX |
0.5380 USDT |
0.4860 USDT |
0.5190 USDT |
0.5670 USDT |
| 2025-03-10 |
0.5725 USDT |
3,573,972.9000 PHX |
0.5680 USDT |
0.5210 USDT |
0.5480 USDT |
0.5450 USDT |
| 2025-03-09 |
0.5890 USDT |
4,324,116.1000 PHX |
0.6580 USDT |
0.5450 USDT |
0.5640 USDT |
0.5670 USDT |
| 2025-03-08 |
0.6558 USDT |
1,450,860.0000 PHX |
0.6680 USDT |
0.6360 USDT |
0.6490 USDT |
0.6590 USDT |
| 2025-03-07 |
0.6767 USDT |
2,301,331.7000 PHX |
0.6740 USDT |
0.6360 USDT |
0.6730 USDT |
0.6820 USDT |
| 2025-03-06 |
0.6815 USDT |
2,138,532.7000 PHX |
0.6920 USDT |
0.6570 USDT |
0.6670 USDT |
0.6790 USDT |
| 2025-03-05 |
0.6743 USDT |
2,295,428.0000 PHX |
0.6690 USDT |
0.6520 USDT |
0.6610 USDT |
0.6900 USDT |
| 2025-03-04 |
0.6524 USDT |
4,785,388.3000 PHX |
0.6960 USDT |
0.6100 USDT |
0.6440 USDT |
0.6710 USDT |
| 2025-03-03 |
0.7706 USDT |
3,287,438.6000 PHX |
0.8550 USDT |
0.6740 USDT |
0.6990 USDT |
0.6950 USDT |
| 2025-03-02 |
0.8204 USDT |
3,247,302.8000 PHX |
0.7840 USDT |
0.7720 USDT |
0.7850 USDT |
0.8570 USDT |
| 2025-03-01 |
0.7874 USDT |
1,451,221.5000 PHX |
0.8080 USDT |
0.7650 USDT |
0.7740 USDT |
0.7850 USDT |
| 2025-02-28 |
0.7824 USDT |
4,436,825.5000 PHX |
0.8040 USDT |
0.7440 USDT |
0.7630 USDT |
0.8100 USDT |
| 2025-02-27 |
0.8220 USDT |
1,752,175.5000 PHX |
0.8080 USDT |
0.7950 USDT |
0.8130 USDT |
0.8130 USDT |
| 2025-02-26 |
0.7873 USDT |
3,968,015.8000 PHX |
0.7930 USDT |
0.7530 USDT |
0.7740 USDT |
0.8090 USDT |
| 2025-02-25 |
0.7697 USDT |
6,556,513.0000 PHX |
0.7930 USDT |
0.7210 USDT |
0.7610 USDT |
0.8000 USDT |
| 2025-02-24 |
0.8661 USDT |
4,024,880.1000 PHX |
0.9420 USDT |
0.7770 USDT |
0.8060 USDT |
0.8060 USDT |
| 2025-02-23 |
0.9508 USDT |
1,361,559.8000 PHX |
0.9660 USDT |
0.9250 USDT |
0.9340 USDT |
0.9270 USDT |
| 2025-02-22 |
0.9507 USDT |
2,309,342.1000 PHX |
0.9230 USDT |
0.9130 USDT |
0.9230 USDT |
0.9680 USDT |
| 2025-02-21 |
0.9687 USDT |
4,126,854.3000 PHX |
0.9510 USDT |
0.9120 USDT |
0.9330 USDT |
0.9240 USDT |