Identifier on Huobi: phausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-28 |
0.0234 USDT |
920,963.9563 |
0.0240 USDT |
0.0228 USDT |
0.0233 USDT |
0.0228 USDT |
| 2026-02-27 |
0.0251 USDT |
23,213,645.1307 |
0.0240 USDT |
0.0240 USDT |
0.0245 USDT |
0.0262 USDT |
| 2026-02-26 |
0.0240 USDT |
10,217,449.3469 |
0.0247 USDT |
0.0234 USDT |
0.0238 USDT |
0.0240 USDT |
| 2026-02-25 |
0.0248 USDT |
18,811,579.3442 |
0.0235 USDT |
0.0234 USDT |
0.0236 USDT |
0.0253 USDT |
| 2026-02-24 |
0.0229 USDT |
6,758,144.8023 |
0.0232 USDT |
0.0221 USDT |
0.0228 USDT |
0.0241 USDT |
| 2026-02-23 |
0.0238 USDT |
16,417,882.4498 |
0.0238 USDT |
0.0228 USDT |
0.0232 USDT |
0.0235 USDT |
| 2026-02-22 |
0.0248 USDT |
1,974,345.9352 |
0.0251 USDT |
0.0243 USDT |
0.0245 USDT |
0.0244 USDT |
| 2026-02-21 |
0.0254 USDT |
7,282,698.7030 |
0.0248 USDT |
0.0248 USDT |
0.0251 USDT |
0.0251 USDT |
| 2026-02-20 |
0.0246 USDT |
9,138,183.2439 |
0.0247 USDT |
0.0238 USDT |
0.0245 USDT |
0.0248 USDT |
| 2026-02-19 |
0.0245 USDT |
6,408,942.1737 |
0.0242 USDT |
0.0240 USDT |
0.0242 USDT |
0.0244 USDT |
| 2026-02-18 |
0.0258 USDT |
6,719.9305 |
0.0258 USDT |
0.0258 USDT |
0.0258 USDT |
0.0258 USDT |
| 2026-02-17 |
0.0261 USDT |
11,556,573.5443 |
0.0266 USDT |
0.0255 USDT |
0.0259 USDT |
0.0258 USDT |
| 2026-02-16 |
0.0261 USDT |
8,232,170.8729 |
0.0264 USDT |
0.0255 USDT |
0.0260 USDT |
0.0265 USDT |
| 2026-02-15 |
0.0278 USDT |
2,535,754.1503 |
0.0278 USDT |
0.0276 USDT |
0.0278 USDT |
0.0278 USDT |
| 2026-02-14 |
0.0273 USDT |
9,164,078.0094 |
0.0268 USDT |
0.0267 USDT |
0.0268 USDT |
0.0278 USDT |
| 2026-02-13 |
0.0261 USDT |
7,254,518.5198 |
0.0266 USDT |
0.0257 USDT |
0.0259 USDT |
0.0266 USDT |
| 2026-02-12 |
0.0264 USDT |
4,017,813.2577 |
0.0260 USDT |
0.0260 USDT |
0.0263 USDT |
0.0269 USDT |
| 2026-02-11 |
0.0266 USDT |
7,229,364.2529 |
0.0268 USDT |
0.0257 USDT |
0.0257 USDT |
0.0257 USDT |
| 2026-02-10 |
0.0267 USDT |
3,689,009.2628 |
0.0273 USDT |
0.0262 USDT |
0.0265 USDT |
0.0264 USDT |
| 2026-02-09 |
0.0271 USDT |
8,521,065.2212 |
0.0274 USDT |
0.0259 USDT |
0.0263 USDT |
0.0263 USDT |
| 2026-02-08 |
0.0277 USDT |
10,078,442.2358 |
0.0276 USDT |
0.0272 USDT |
0.0275 USDT |
0.0274 USDT |
| 2026-02-07 |
0.0286 USDT |
4,514,581.6245 |
0.0288 USDT |
0.0278 USDT |
0.0283 USDT |
0.0281 USDT |
| 2026-02-06 |
0.0283 USDT |
9,100,820.6506 |
0.0269 USDT |
0.0268 USDT |
0.0275 USDT |
0.0288 USDT |
| 2026-02-05 |
0.0289 USDT |
35,382,277.4364 |
0.0300 USDT |
0.0269 USDT |
0.0276 USDT |
0.0271 USDT |
| 2026-02-04 |
0.0307 USDT |
11,814,879.8663 |
0.0303 USDT |
0.0301 USDT |
0.0306 USDT |
0.0309 USDT |
| 2026-02-03 |
0.0305 USDT |
29,116,590.8585 |
0.0313 USDT |
0.0292 USDT |
0.0299 USDT |
0.0303 USDT |
| 2026-02-02 |
0.0312 USDT |
22,959,449.2328 |
0.0309 USDT |
0.0300 USDT |
0.0311 USDT |
0.0312 USDT |
| 2026-02-01 |
0.0309 USDT |
5,880,790.7468 |
0.0312 USDT |
0.0301 USDT |
0.0311 USDT |
0.0309 USDT |
| 2026-01-31 |
0.0315 USDT |
28,401,120.4894 |
0.0354 USDT |
0.0277 USDT |
0.0301 USDT |
0.0300 USDT |
| 2026-01-30 |
0.0351 USDT |
8,760,080.6353 |
0.0357 USDT |
0.0344 USDT |
0.0350 USDT |
0.0350 USDT |
| 2026-01-29 |
0.0368 USDT |
7,429,330.1630 |
0.0393 USDT |
0.0353 USDT |
0.0359 USDT |
0.0361 USDT |
| 2026-01-28 |
0.0382 USDT |
767,280.3601 |
0.0382 USDT |
0.0380 USDT |
0.0383 USDT |
0.0382 USDT |
| 2026-01-27 |
0.0378 USDT |
11,968,046.9309 |
0.0391 USDT |
0.0368 USDT |
0.0373 USDT |
0.0382 USDT |
| 2026-01-26 |
0.0397 USDT |
2,857,860.6647 |
0.0407 USDT |
0.0387 USDT |
0.0392 USDT |
0.0399 USDT |
| 2026-01-25 |
0.0407 USDT |
7,452,389.3110 |
0.0377 USDT |
0.0376 USDT |
0.0380 USDT |
0.0417 USDT |
| 2026-01-24 |
0.0378 USDT |
7,849,013.0514 |
0.0382 USDT |
0.0371 USDT |
0.0374 USDT |
0.0378 USDT |
| 2026-01-23 |
0.0410 USDT |
26,005,057.1203 |
0.0406 USDT |
0.0393 USDT |
0.0403 USDT |
0.0402 USDT |
| 2026-01-22 |
0.0439 USDT |
31,225,505.7319 |
0.0433 USDT |
0.0430 USDT |
0.0439 USDT |
0.0439 USDT |
| 2026-01-21 |
0.0433 USDT |
38,322,856.5410 |
0.0456 USDT |
0.0418 USDT |
0.0424 USDT |
0.0424 USDT |
| 2026-01-20 |
0.0421 USDT |
17,450,361.2807 |
0.0408 USDT |
0.0404 USDT |
0.0411 USDT |
0.0440 USDT |
| 2026-01-19 |
0.0367 USDT |
4,833,388.9395 |
0.0392 USDT |
0.0340 USDT |
0.0392 USDT |
0.0367 USDT |
| 2026-01-18 |
0.0414 USDT |
43,107,119.1141 |
0.0403 USDT |
0.0391 USDT |
0.0403 USDT |
0.0392 USDT |
| 2026-01-17 |
0.0404 USDT |
18,161,602.1178 |
0.0398 USDT |
0.0397 USDT |
0.0399 USDT |
0.0405 USDT |
| 2026-01-16 |
0.0386 USDT |
4,301,932.9686 |
0.0390 USDT |
0.0382 USDT |
0.0385 USDT |
0.0390 USDT |
| 2026-01-15 |
0.0398 USDT |
4,700,449.2489 |
0.0402 USDT |
0.0392 USDT |
0.0396 USDT |
0.0403 USDT |
| 2026-01-14 |
0.0406 USDT |
4,468,150.1345 |
0.0406 USDT |
0.0400 USDT |
0.0405 USDT |
0.0403 USDT |
| 2026-01-13 |
0.0395 USDT |
15,473,676.2667 |
0.0385 USDT |
0.0384 USDT |
0.0387 USDT |
0.0406 USDT |
| 2026-01-12 |
0.0385 USDT |
15,765,647.2478 |
0.0394 USDT |
0.0376 USDT |
0.0381 USDT |
0.0381 USDT |
| 2026-01-11 |
0.0399 USDT |
6,986,184.1928 |
0.0396 USDT |
0.0387 USDT |
0.0399 USDT |
0.0391 USDT |
| 2026-01-10 |
0.0393 USDT |
9,122,185.8647 |
0.0391 USDT |
0.0386 USDT |
0.0392 USDT |
0.0395 USDT |