Identifier on Huobi: phausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0418 USDT |
7,840,544.8081 |
0.0412 USDT |
0.0411 USDT |
0.0415 USDT |
0.0422 USDT |
| 2025-12-04 |
0.0434 USDT |
2,500,748.7205 |
0.0432 USDT |
0.0429 USDT |
0.0438 USDT |
0.0431 USDT |
| 2025-12-03 |
0.0429 USDT |
24,026,445.2015 |
0.0425 USDT |
0.0414 USDT |
0.0426 USDT |
0.0431 USDT |
| 2025-12-02 |
0.0413 USDT |
41,217,115.2592 |
0.0419 USDT |
0.0390 USDT |
0.0398 USDT |
0.0422 USDT |
| 2025-12-01 |
0.0427 USDT |
42,726,992.1570 |
0.0472 USDT |
0.0411 USDT |
0.0421 USDT |
0.0424 USDT |
| 2025-11-30 |
0.0488 USDT |
25,350,082.4389 |
0.0468 USDT |
0.0463 USDT |
0.0469 USDT |
0.0501 USDT |
| 2025-11-29 |
0.0466 USDT |
7,951,714.4487 |
0.0456 USDT |
0.0454 USDT |
0.0462 USDT |
0.0473 USDT |
| 2025-11-28 |
0.0465 USDT |
3,400,390.8285 |
0.0466 USDT |
0.0459 USDT |
0.0465 USDT |
0.0467 USDT |
| 2025-11-27 |
0.0472 USDT |
7,273,667.4804 |
0.0473 USDT |
0.0466 USDT |
0.0473 USDT |
0.0467 USDT |
| 2025-11-26 |
0.0469 USDT |
34,737,095.9425 |
0.0476 USDT |
0.0454 USDT |
0.0463 USDT |
0.0473 USDT |
| 2025-11-25 |
0.0477 USDT |
69,718,366.9702 |
0.0457 USDT |
0.0451 USDT |
0.0457 USDT |
0.0487 USDT |
| 2025-11-24 |
0.0453 USDT |
35,345,620.7667 |
0.0454 USDT |
0.0439 USDT |
0.0447 USDT |
0.0463 USDT |
| 2025-11-23 |
0.0452 USDT |
11,849,099.6278 |
0.0446 USDT |
0.0443 USDT |
0.0448 USDT |
0.0454 USDT |
| 2025-11-22 |
0.0443 USDT |
14,832,912.3582 |
0.0448 USDT |
0.0433 USDT |
0.0442 USDT |
0.0439 USDT |
| 2025-11-21 |
0.0472 USDT |
23,616,093.7833 |
0.0490 USDT |
0.0443 USDT |
0.0457 USDT |
0.0451 USDT |
| 2025-11-20 |
0.0507 USDT |
9,683,213.2590 |
0.0501 USDT |
0.0499 USDT |
0.0505 USDT |
0.0513 USDT |
| 2025-11-19 |
0.0493 USDT |
23,871,197.2095 |
0.0496 USDT |
0.0475 USDT |
0.0483 USDT |
0.0502 USDT |
| 2025-11-18 |
0.0513 USDT |
43,693,300.4598 |
0.0510 USDT |
0.0500 USDT |
0.0508 USDT |
0.0506 USDT |
| 2025-11-17 |
0.0518 USDT |
30,450,129.7635 |
0.0508 USDT |
0.0499 USDT |
0.0515 USDT |
0.0514 USDT |
| 2025-11-16 |
0.0522 USDT |
47,487,686.0418 |
0.0554 USDT |
0.0489 USDT |
0.0499 USDT |
0.0507 USDT |
| 2025-11-15 |
0.0538 USDT |
32,888,205.6662 |
0.0527 USDT |
0.0521 USDT |
0.0528 USDT |
0.0551 USDT |
| 2025-11-14 |
0.0529 USDT |
25,923,718.1286 |
0.0543 USDT |
0.0511 USDT |
0.0522 USDT |
0.0520 USDT |
| 2025-11-13 |
0.0558 USDT |
9,712,114.4854 |
0.0555 USDT |
0.0547 USDT |
0.0554 USDT |
0.0549 USDT |
| 2025-11-12 |
0.0570 USDT |
1,845,540.0593 |
0.0564 USDT |
0.0561 USDT |
0.0572 USDT |
0.0574 USDT |
| 2025-11-11 |
0.0630 USDT |
1,178,156.3614 |
0.0627 USDT |
0.0619 USDT |
0.0637 USDT |
0.0643 USDT |
| 2025-11-10 |
0.0622 USDT |
15,407,614.2011 |
0.0637 USDT |
0.0599 USDT |
0.0616 USDT |
0.0626 USDT |
| 2025-11-09 |
0.0605 USDT |
14,646,078.6591 |
0.0610 USDT |
0.0570 USDT |
0.0583 USDT |
0.0647 USDT |
| 2025-11-08 |
0.0654 USDT |
19,664,535.1737 |
0.0627 USDT |
0.0623 USDT |
0.0641 USDT |
0.0664 USDT |
| 2025-11-07 |
0.0517 USDT |
1,830,324.0081 |
0.0504 USDT |
0.0504 USDT |
0.0525 USDT |
0.0520 USDT |
| 2025-11-06 |
0.0510 USDT |
18,493,110.4317 |
0.0526 USDT |
0.0493 USDT |
0.0505 USDT |
0.0504 USDT |
| 2025-11-05 |
0.0482 USDT |
8,905,523.4198 |
0.0493 USDT |
0.0457 USDT |
0.0480 USDT |
0.0495 USDT |
| 2025-11-04 |
0.0522 USDT |
26,444,117.4129 |
0.0510 USDT |
0.0504 USDT |
0.0516 USDT |
0.0526 USDT |
| 2025-11-03 |
0.0522 USDT |
54,934,639.6512 |
0.0550 USDT |
0.0454 USDT |
0.0507 USDT |
0.0510 USDT |
| 2025-11-02 |
0.0600 USDT |
64,793,878.7464 |
0.0584 USDT |
0.0569 USDT |
0.0575 USDT |
0.0616 USDT |
| 2025-11-01 |
0.0560 USDT |
18,332,464.9012 |
0.0546 USDT |
0.0541 USDT |
0.0548 USDT |
0.0569 USDT |
| 2025-10-31 |
0.0548 USDT |
11,707,790.3055 |
0.0542 USDT |
0.0540 USDT |
0.0549 USDT |
0.0546 USDT |
| 2025-10-30 |
0.0553 USDT |
41,887,902.5608 |
0.0587 USDT |
0.0516 USDT |
0.0531 USDT |
0.0531 USDT |
| 2025-10-29 |
0.0591 USDT |
38,933,872.4591 |
0.0584 USDT |
0.0561 USDT |
0.0588 USDT |
0.0594 USDT |
| 2025-10-28 |
0.0612 USDT |
34,902,610.2662 |
0.0626 USDT |
0.0594 USDT |
0.0604 USDT |
0.0609 USDT |
| 2025-10-27 |
0.0650 USDT |
32,328,225.0600 |
0.0636 USDT |
0.0629 USDT |
0.0635 USDT |
0.0630 USDT |
| 2025-10-26 |
0.0631 USDT |
9,316,333.5125 |
0.0628 USDT |
0.0622 USDT |
0.0632 USDT |
0.0631 USDT |
| 2025-10-25 |
0.0592 USDT |
331,088.2205 |
0.0592 USDT |
0.0590 USDT |
0.0595 USDT |
0.0594 USDT |
| 2025-10-24 |
0.0590 USDT |
22,896,875.3296 |
0.0589 USDT |
0.0573 USDT |
0.0583 USDT |
0.0593 USDT |
| 2025-10-23 |
0.0588 USDT |
26,559,814.6848 |
0.0577 USDT |
0.0572 USDT |
0.0583 USDT |
0.0587 USDT |
| 2025-10-22 |
0.0592 USDT |
17,045,479.4776 |
0.0591 USDT |
0.0579 USDT |
0.0592 USDT |
0.0594 USDT |
| 2025-10-21 |
0.0605 USDT |
13,347,241.8483 |
0.0624 USDT |
0.0594 USDT |
0.0602 USDT |
0.0605 USDT |
| 2025-10-20 |
0.0643 USDT |
9,502,986.1302 |
0.0636 USDT |
0.0621 USDT |
0.0633 USDT |
0.0646 USDT |
| 2025-10-19 |
0.0608 USDT |
1,617,117.7973 |
0.0612 USDT |
0.0604 USDT |
0.0612 USDT |
0.0610 USDT |
| 2025-10-18 |
0.0607 USDT |
15,323,736.2085 |
0.0612 USDT |
0.0595 USDT |
0.0605 USDT |
0.0612 USDT |
| 2025-10-17 |
0.0606 USDT |
48,732,441.9853 |
0.0636 USDT |
0.0574 USDT |
0.0591 USDT |
0.0608 USDT |