Identifier on Huobi: phausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-23 |
0.2242 USDT |
6,290,607.3948 |
0.2158 USDT |
0.2156 USDT |
0.2175 USDT |
0.2241 USDT |
| 2024-04-22 |
0.2162 USDT |
4,832,571.2284 |
0.2187 USDT |
0.2099 USDT |
0.2128 USDT |
0.2116 USDT |
| 2024-04-21 |
0.2122 USDT |
5,189,905.5699 |
0.2087 USDT |
0.2053 USDT |
0.2073 USDT |
0.2203 USDT |
| 2024-04-20 |
0.1973 USDT |
6,329,079.4264 |
0.1934 USDT |
0.1909 USDT |
0.1935 USDT |
0.2078 USDT |
| 2024-04-19 |
0.1941 USDT |
7,190,499.0607 |
0.1966 USDT |
0.1798 USDT |
0.1865 USDT |
0.1946 USDT |
| 2024-04-18 |
0.1918 USDT |
7,394,054.2104 |
0.1900 USDT |
0.1854 USDT |
0.1895 USDT |
0.1972 USDT |
| 2024-04-17 |
0.2010 USDT |
6,901,854.2282 |
0.2116 USDT |
0.1874 USDT |
0.1923 USDT |
0.1911 USDT |
| 2024-04-16 |
0.2084 USDT |
8,253,926.1097 |
0.2121 USDT |
0.1985 USDT |
0.2020 USDT |
0.2173 USDT |
| 2024-04-15 |
0.2264 USDT |
7,894,493.7185 |
0.2199 USDT |
0.2049 USDT |
0.2132 USDT |
0.2116 USDT |
| 2024-04-14 |
0.2185 USDT |
8,674,673.0749 |
0.2031 USDT |
0.2019 USDT |
0.2137 USDT |
0.2199 USDT |
| 2024-04-13 |
0.2112 USDT |
8,841,183.7793 |
0.2013 USDT |
0.1766 USDT |
0.1922 USDT |
0.1856 USDT |
| 2024-04-12 |
0.2360 USDT |
3,209,380.3067 |
0.2356 USDT |
0.2283 USDT |
0.2319 USDT |
0.2285 USDT |
| 2024-04-11 |
0.2453 USDT |
3,736,471.0610 |
0.2474 USDT |
0.2374 USDT |
0.2407 USDT |
0.2398 USDT |
| 2024-04-10 |
0.2490 USDT |
4,112,355.2226 |
0.2556 USDT |
0.2365 USDT |
0.2425 USDT |
0.2443 USDT |
| 2024-04-09 |
0.2665 USDT |
4,462,655.2123 |
0.2675 USDT |
0.2564 USDT |
0.2592 USDT |
0.2585 USDT |
| 2024-04-08 |
0.2715 USDT |
4,316,166.6962 |
0.2610 USDT |
0.2592 USDT |
0.2643 USDT |
0.2720 USDT |
| 2024-04-07 |
0.2575 USDT |
2,341,801.3922 |
0.2548 USDT |
0.2540 USDT |
0.2553 USDT |
0.2547 USDT |
| 2024-04-06 |
0.2360 USDT |
3,420,033.7871 |
0.2333 USDT |
0.2326 USDT |
0.2349 USDT |
0.2517 USDT |
| 2024-04-05 |
0.2295 USDT |
5,108,477.5704 |
0.2463 USDT |
0.2189 USDT |
0.2237 USDT |
0.2312 USDT |
| 2024-04-04 |
0.2472 USDT |
4,895,062.4840 |
0.2392 USDT |
0.2337 USDT |
0.2396 USDT |
0.2466 USDT |
| 2024-04-03 |
0.2482 USDT |
3,940,468.6145 |
0.2539 USDT |
0.2378 USDT |
0.2401 USDT |
0.2401 USDT |
| 2024-04-02 |
0.2555 USDT |
4,944,030.3078 |
0.2684 USDT |
0.2434 USDT |
0.2493 USDT |
0.2575 USDT |
| 2024-04-01 |
0.2776 USDT |
5,068,204.3252 |
0.2964 USDT |
0.2608 USDT |
0.2670 USDT |
0.2698 USDT |
| 2024-03-31 |
0.2852 USDT |
2,851,994.2099 |
0.2750 USDT |
0.2727 USDT |
0.2812 USDT |
0.2824 USDT |
| 2024-03-30 |
0.2667 USDT |
4,139,559.9196 |
0.2684 USDT |
0.2526 USDT |
0.2584 USDT |
0.2688 USDT |
| 2024-03-29 |
0.2703 USDT |
2,901,314.0450 |
0.2781 USDT |
0.2600 USDT |
0.2691 USDT |
0.2765 USDT |
| 2024-03-28 |
0.2885 USDT |
4,595,751.2438 |
0.2874 USDT |
0.2836 USDT |
0.2862 USDT |
0.2859 USDT |
| 2024-03-27 |
0.3019 USDT |
3,258,885.9411 |
0.3082 USDT |
0.2930 USDT |
0.2979 USDT |
0.2967 USDT |
| 2024-03-26 |
0.3224 USDT |
4,318,045.7948 |
0.3217 USDT |
0.3021 USDT |
0.3104 USDT |
0.3095 USDT |
| 2024-03-25 |
0.3196 USDT |
2,374,658.0422 |
0.3131 USDT |
0.3114 USDT |
0.3190 USDT |
0.3206 USDT |
| 2024-03-24 |
0.3055 USDT |
2,839,492.8919 |
0.3096 USDT |
0.2994 USDT |
0.3018 USDT |
0.3022 USDT |
| 2024-03-23 |
0.3021 USDT |
2,989,693.3851 |
0.2905 USDT |
0.2890 USDT |
0.2933 USDT |
0.3053 USDT |
| 2024-03-22 |
0.3038 USDT |
4,082,244.6495 |
0.3147 USDT |
0.2853 USDT |
0.2891 USDT |
0.2877 USDT |
| 2024-03-21 |
0.3274 USDT |
5,380,744.5049 |
0.3452 USDT |
0.3135 USDT |
0.3189 USDT |
0.3171 USDT |
| 2024-03-20 |
0.3002 USDT |
3,575,056.4898 |
0.2656 USDT |
0.2656 USDT |
0.2840 USDT |
0.3165 USDT |
| 2024-03-19 |
0.2722 USDT |
4,948,638.6395 |
0.2925 USDT |
0.2444 USDT |
0.2667 USDT |
0.2825 USDT |
| 2024-03-18 |
0.2964 USDT |
4,934,214.5067 |
0.2972 USDT |
0.2710 USDT |
0.2822 USDT |
0.2788 USDT |
| 2024-03-17 |
0.2788 USDT |
4,940,053.5029 |
0.2594 USDT |
0.2491 USDT |
0.2667 USDT |
0.3208 USDT |
| 2024-03-16 |
0.2173 USDT |
7,350,843.1802 |
0.2181 USDT |
0.1955 USDT |
0.2086 USDT |
0.2740 USDT |
| 2024-03-15 |
0.2153 USDT |
6,971,934.4104 |
0.2123 USDT |
0.2010 USDT |
0.2119 USDT |
0.2274 USDT |
| 2024-03-14 |
0.2080 USDT |
6,706,954.6696 |
0.2165 USDT |
0.1970 USDT |
0.2032 USDT |
0.2045 USDT |
| 2024-03-13 |
0.2014 USDT |
8,735,308.6353 |
0.1962 USDT |
0.1914 USDT |
0.1961 USDT |
0.2140 USDT |
| 2024-03-12 |
0.1962 USDT |
6,103,099.8955 |
0.2007 USDT |
0.1888 USDT |
0.1945 USDT |
0.1938 USDT |
| 2024-03-11 |
0.2009 USDT |
6,166,284.2585 |
0.1975 USDT |
0.1887 USDT |
0.1984 USDT |
0.2003 USDT |
| 2024-03-10 |
0.2004 USDT |
6,449,505.1417 |
0.1875 USDT |
0.1870 USDT |
0.1907 USDT |
0.1985 USDT |
| 2024-03-09 |
0.1886 USDT |
5,802,705.7401 |
0.1872 USDT |
0.1837 USDT |
0.1864 USDT |
0.1877 USDT |
| 2024-03-08 |
0.1866 USDT |
6,320,612.5308 |
0.1919 USDT |
0.1766 USDT |
0.1816 USDT |
0.1785 USDT |
| 2024-03-07 |
0.1688 USDT |
8,740,179.0085 |
0.1640 USDT |
0.1589 USDT |
0.1612 USDT |
0.1834 USDT |
| 2024-03-06 |
0.1543 USDT |
14,809,470.6225 |
0.1481 USDT |
0.1438 USDT |
0.1472 USDT |
0.1658 USDT |
| 2024-03-05 |
0.1625 USDT |
8,773,740.8772 |
0.1615 USDT |
0.1495 USDT |
0.1606 USDT |
0.1646 USDT |