Identifier on HitBTC: PHBUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
1.8206 USDT |
1.2000 PHX |
1.8206 USDT |
1.8206 USDT |
1.8206 USDT |
1.8206 USDT |
| 2024-04-13 |
1.3117 USDT |
7.4000 PHX |
1.4000 USDT |
1.2448 USDT |
1.4000 USDT |
1.2448 USDT |
| 2024-04-12 |
1.5999 USDT |
39.4000 PHX |
1.6072 USDT |
1.5997 USDT |
1.6072 USDT |
1.5997 USDT |
| 2024-04-04 |
2.3287 USDT |
86.3000 PHX |
2.3287 USDT |
2.3287 USDT |
2.3287 USDT |
2.3287 USDT |
| 2024-04-03 |
2.3260 USDT |
128.3000 PHX |
2.3260 USDT |
2.3260 USDT |
2.3260 USDT |
2.3260 USDT |
| 2024-03-25 |
2.3319 USDT |
217.6000 PHX |
2.2100 USDT |
1.3188 USDT |
2.8000 USDT |
1.3188 USDT |
| 2024-03-22 |
2.5000 USDT |
2.8000 PHX |
2.5000 USDT |
2.5000 USDT |
2.5000 USDT |
2.5000 USDT |
| 2024-03-18 |
2.6407 USDT |
334.7000 PHX |
2.6361 USDT |
2.6361 USDT |
2.6562 USDT |
2.6562 USDT |
| 2024-03-17 |
2.6932 USDT |
30.1000 PHX |
2.6659 USDT |
2.6655 USDT |
2.7700 USDT |
2.7700 USDT |
| 2024-03-16 |
2.5867 USDT |
0.6000 PHX |
2.5907 USDT |
2.5828 USDT |
2.5907 USDT |
2.5828 USDT |
| 2024-03-15 |
2.7952 USDT |
73.9000 PHX |
2.7986 USDT |
1.3188 USDT |
2.8178 USDT |
1.3188 USDT |
| 2024-03-12 |
3.0617 USDT |
75.7000 PHX |
3.0617 USDT |
3.0617 USDT |
3.0617 USDT |
3.0617 USDT |
| 2024-03-11 |
2.3266 USDT |
17.0000 PHX |
2.3266 USDT |
2.3266 USDT |
2.3266 USDT |
2.3266 USDT |
| 2024-03-09 |
3.4535 USDT |
44.8000 PHX |
2.3000 USDT |
2.3000 USDT |
3.9500 USDT |
3.9500 USDT |
| 2024-03-08 |
1.8000 USDT |
0.1000 PHX |
1.8000 USDT |
1.8000 USDT |
1.8000 USDT |
1.8000 USDT |
| 2024-03-07 |
2.0654 USDT |
16.7000 PHX |
2.1000 USDT |
1.0878 USDT |
2.5000 USDT |
1.0878 USDT |
| 2024-03-06 |
2.0534 USDT |
26.2000 PHX |
2.0000 USDT |
2.0000 USDT |
2.1000 USDT |
2.1000 USDT |
| 2024-02-29 |
1.9983 USDT |
46.1000 PHX |
1.9772 USDT |
1.9772 USDT |
2.0167 USDT |
2.0167 USDT |
| 2024-02-27 |
1.0636 USDT |
0.9000 PHX |
1.0636 USDT |
1.0636 USDT |
1.0636 USDT |
1.0636 USDT |
| 2024-02-25 |
1.0630 USDT |
9.2000 PHX |
1.0630 USDT |
1.0630 USDT |
1.0630 USDT |
1.0630 USDT |
| 2024-02-23 |
1.9501 USDT |
9.3000 PHX |
1.8909 USDT |
1.8909 USDT |
1.9900 USDT |
1.9900 USDT |
| 2024-02-19 |
1.5542 USDT |
60.6000 PHX |
1.5000 USDT |
1.5000 USDT |
1.9100 USDT |
1.9100 USDT |
| 2024-02-18 |
1.3986 USDT |
368.3000 PHX |
1.3100 USDT |
1.3100 USDT |
1.4000 USDT |
1.4000 USDT |
| 2024-02-14 |
1.1490 USDT |
18.1000 PHX |
1.1490 USDT |
1.1490 USDT |
1.1490 USDT |
1.1490 USDT |
| 2024-02-09 |
0.9644 USDT |
1,298.0000 PHX |
0.9637 USDT |
0.9637 USDT |
0.9700 USDT |
0.9700 USDT |
| 2024-02-06 |
0.9151 USDT |
145.0000 PHX |
0.9151 USDT |
0.9151 USDT |
0.9151 USDT |
0.9151 USDT |
| 2024-01-25 |
0.8067 USDT |
0.5000 PHX |
0.8067 USDT |
0.8067 USDT |
0.8067 USDT |
0.8067 USDT |
| 2024-01-21 |
0.8889 USDT |
35.6000 PHX |
0.8889 USDT |
0.8889 USDT |
0.8889 USDT |
0.8889 USDT |
| 2024-01-17 |
0.9008 USDT |
1.2000 PHX |
0.9008 USDT |
0.9008 USDT |
0.9008 USDT |
0.9008 USDT |
| 2024-01-08 |
0.8068 USDT |
227.0000 PHX |
0.8440 USDT |
0.7580 USDT |
0.8440 USDT |
0.7580 USDT |
| 2024-01-06 |
0.8526 USDT |
20.3000 PHX |
0.8526 USDT |
0.8526 USDT |
0.8526 USDT |
0.8526 USDT |
| 2023-12-24 |
1.4123 USDT |
1.2000 PHX |
1.3312 USDT |
1.3312 USDT |
1.4197 USDT |
1.4197 USDT |
| 2023-12-23 |
1.2449 USDT |
30.8000 PHX |
0.8312 USDT |
0.8312 USDT |
1.3300 USDT |
1.3300 USDT |
| 2023-11-29 |
0.8124 USDT |
71.1000 PHX |
0.8124 USDT |
0.8124 USDT |
0.8124 USDT |
0.8124 USDT |
| 2023-11-28 |
0.8495 USDT |
71.1000 PHX |
0.8495 USDT |
0.8495 USDT |
0.8495 USDT |
0.8495 USDT |
| 2023-11-06 |
0.7199 USDT |
7.1000 PHX |
0.7199 USDT |
0.7199 USDT |
0.7199 USDT |
0.7199 USDT |
| 2023-10-28 |
0.7311 USDT |
10.6000 PHX |
0.7323 USDT |
0.7296 USDT |
0.7323 USDT |
0.7296 USDT |
| 2023-10-26 |
0.6465 USDT |
19.3000 PHX |
0.6465 USDT |
0.6465 USDT |
0.6465 USDT |
0.6465 USDT |
| 2023-09-23 |
0.6086 USDT |
1,001.0000 PHX |
0.6086 USDT |
0.6086 USDT |
0.6086 USDT |
0.6086 USDT |
| 2023-09-04 |
0.9306 USDT |
0.6000 PHX |
1.2916 USDT |
0.5695 USDT |
1.2916 USDT |
0.5695 USDT |
| 2023-08-29 |
0.5282 USDT |
19.3000 PHX |
0.5508 USDT |
0.5271 USDT |
0.5508 USDT |
0.5271 USDT |
| 2023-08-20 |
0.5508 USDT |
1.1000 PHX |
0.5508 USDT |
0.5508 USDT |
0.5508 USDT |
0.5508 USDT |
| 2023-08-17 |
0.5764 USDT |
19.6000 PHX |
0.5900 USDT |
0.5508 USDT |
0.5900 USDT |
0.5508 USDT |
| 2023-08-14 |
1.0000 USDT |
6.3000 PHX |
1.0000 USDT |
1.0000 USDT |
1.0000 USDT |
1.0000 USDT |
| 2023-07-27 |
0.6950 USDT |
0.2000 PHX |
0.5900 USDT |
0.5900 USDT |
0.8000 USDT |
0.8000 USDT |
| 2023-07-26 |
0.5900 USDT |
0.1000 PHX |
0.5900 USDT |
0.5900 USDT |
0.5900 USDT |
0.5900 USDT |
| 2023-07-16 |
0.5800 USDT |
0.3000 PHX |
0.5800 USDT |
0.5800 USDT |
0.5800 USDT |
0.5800 USDT |
| 2023-06-26 |
0.7900 USDT |
0.8000 PHX |
1.0000 USDT |
0.5800 USDT |
1.0000 USDT |
0.5800 USDT |
| 2023-06-20 |
0.6782 USDT |
321.6000 PHX |
0.6900 USDT |
0.5800 USDT |
0.6900 USDT |
0.5800 USDT |
| 2023-06-19 |
0.5800 USDT |
1.6000 PHX |
0.5800 USDT |
0.5800 USDT |
0.5800 USDT |
0.5800 USDT |