Identifier on Huobi: phausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-12 |
0.0931 USDT |
8,596,838.1319 |
0.0872 USDT |
0.0872 USDT |
0.0877 USDT |
0.0929 USDT |
| 2023-09-11 |
0.0877 USDT |
5,902,735.0552 |
0.0892 USDT |
0.0861 USDT |
0.0868 USDT |
0.0874 USDT |
| 2023-09-10 |
0.0905 USDT |
2,716,147.6893 |
0.0933 USDT |
0.0891 USDT |
0.0893 USDT |
0.0898 USDT |
| 2023-09-09 |
0.0931 USDT |
3,859,213.5356 |
0.0931 USDT |
0.0913 USDT |
0.0917 USDT |
0.0930 USDT |
| 2023-09-08 |
0.0943 USDT |
5,305,561.5024 |
0.0944 USDT |
0.0925 USDT |
0.0933 USDT |
0.0931 USDT |
| 2023-09-07 |
0.0917 USDT |
5,382,684.6433 |
0.0909 USDT |
0.0896 USDT |
0.0901 USDT |
0.0943 USDT |
| 2023-09-06 |
0.0898 USDT |
3,992,270.5589 |
0.0904 USDT |
0.0879 USDT |
0.0888 USDT |
0.0897 USDT |
| 2023-09-05 |
0.0884 USDT |
4,578,273.9815 |
0.0874 USDT |
0.0870 USDT |
0.0877 USDT |
0.0884 USDT |
| 2023-09-04 |
0.0884 USDT |
4,712,923.9388 |
0.0889 USDT |
0.0866 USDT |
0.0872 USDT |
0.0870 USDT |
| 2023-09-03 |
0.0892 USDT |
8,256,866.2078 |
0.0916 USDT |
0.0865 USDT |
0.0872 USDT |
0.0898 USDT |
| 2023-09-02 |
0.0971 USDT |
23,750,188.9124 |
0.0880 USDT |
0.0856 USDT |
0.0870 USDT |
0.0914 USDT |
| 2023-09-01 |
0.0831 USDT |
11,296,965.1182 |
0.0811 USDT |
0.0807 USDT |
0.0811 USDT |
0.0867 USDT |
| 2023-08-31 |
0.0836 USDT |
7,879,240.4814 |
0.0839 USDT |
0.0823 USDT |
0.0829 USDT |
0.0828 USDT |
| 2023-08-30 |
0.0845 USDT |
9,062,996.7547 |
0.0841 USDT |
0.0831 USDT |
0.0835 USDT |
0.0833 USDT |
| 2023-08-29 |
0.0842 USDT |
6,637,994.0074 |
0.0836 USDT |
0.0815 USDT |
0.0822 USDT |
0.0845 USDT |
| 2023-08-28 |
0.0812 USDT |
5,111,283.8345 |
0.0820 USDT |
0.0803 USDT |
0.0806 USDT |
0.0814 USDT |
| 2023-08-27 |
0.0818 USDT |
9,527,020.9728 |
0.0823 USDT |
0.0808 USDT |
0.0812 USDT |
0.0820 USDT |
| 2023-08-26 |
0.0824 USDT |
9,524,825.3292 |
0.0818 USDT |
0.0813 USDT |
0.0816 USDT |
0.0817 USDT |
| 2023-08-25 |
0.0817 USDT |
6,994,179.7544 |
0.0831 USDT |
0.0808 USDT |
0.0811 USDT |
0.0810 USDT |
| 2023-08-24 |
0.0848 USDT |
12,484,377.0501 |
0.0857 USDT |
0.0826 USDT |
0.0830 USDT |
0.0829 USDT |
| 2023-08-23 |
0.0855 USDT |
10,527,811.9077 |
0.0855 USDT |
0.0845 USDT |
0.0853 USDT |
0.0866 USDT |
| 2023-08-22 |
0.0862 USDT |
11,082,849.6013 |
0.0857 USDT |
0.0829 USDT |
0.0835 USDT |
0.0829 USDT |
| 2023-08-21 |
0.0883 USDT |
5,632,174.4964 |
0.0884 USDT |
0.0853 USDT |
0.0859 USDT |
0.0858 USDT |
| 2023-08-20 |
0.0910 USDT |
3,573,771.7014 |
0.0851 USDT |
0.0839 USDT |
0.0842 USDT |
0.0898 USDT |
| 2023-08-19 |
0.0882 USDT |
2,886,920.2160 |
0.0856 USDT |
0.0843 USDT |
0.0847 USDT |
0.0855 USDT |
| 2023-08-18 |
0.0833 USDT |
1,137,971.9667 |
0.0813 USDT |
0.0813 USDT |
0.0824 USDT |
0.0829 USDT |
| 2023-08-17 |
0.0880 USDT |
8,223,907.2968 |
0.0898 USDT |
0.0862 USDT |
0.0876 USDT |
0.0869 USDT |
| 2023-08-16 |
0.0939 USDT |
8,317,927.0384 |
0.0964 USDT |
0.0912 USDT |
0.0918 USDT |
0.0930 USDT |
| 2023-08-15 |
0.1085 USDT |
14,366,889.4182 |
0.1141 USDT |
0.0969 USDT |
0.1006 USDT |
0.0974 USDT |
| 2023-08-14 |
0.1094 USDT |
26,957,812.6863 |
0.0930 USDT |
0.0928 USDT |
0.0934 USDT |
0.1121 USDT |
| 2023-08-13 |
0.0915 USDT |
10,691,285.5705 |
0.0912 USDT |
0.0906 USDT |
0.0911 USDT |
0.0917 USDT |
| 2023-08-12 |
0.0912 USDT |
13,502,107.6772 |
0.0912 USDT |
0.0907 USDT |
0.0910 USDT |
0.0910 USDT |
| 2023-08-11 |
0.0918 USDT |
16,416,925.4753 |
0.0921 USDT |
0.0899 USDT |
0.0912 USDT |
0.0912 USDT |
| 2023-08-10 |
0.0929 USDT |
16,657,608.9646 |
0.0936 USDT |
0.0918 USDT |
0.0923 USDT |
0.0923 USDT |
| 2023-08-09 |
0.0942 USDT |
13,131,157.5672 |
0.0933 USDT |
0.0933 USDT |
0.0936 USDT |
0.0950 USDT |
| 2023-08-08 |
0.0929 USDT |
14,783,837.0535 |
0.0912 USDT |
0.0911 USDT |
0.0913 USDT |
0.0939 USDT |
| 2023-08-07 |
0.0911 USDT |
13,845,478.3840 |
0.0913 USDT |
0.0893 USDT |
0.0902 USDT |
0.0908 USDT |
| 2023-08-06 |
0.0919 USDT |
18,510,942.7007 |
0.0919 USDT |
0.0880 USDT |
0.0907 USDT |
0.0911 USDT |
| 2023-08-05 |
0.0919 USDT |
17,771,217.4315 |
0.0928 USDT |
0.0912 USDT |
0.0913 USDT |
0.0918 USDT |
| 2023-08-04 |
0.0928 USDT |
18,669,181.3182 |
0.0923 USDT |
0.0923 USDT |
0.0925 USDT |
0.0925 USDT |
| 2023-08-03 |
0.0928 USDT |
15,578,876.3873 |
0.0929 USDT |
0.0920 USDT |
0.0923 USDT |
0.0926 USDT |
| 2023-08-02 |
0.0939 USDT |
8,447,837.9263 |
0.0965 USDT |
0.0928 USDT |
0.0930 USDT |
0.0930 USDT |
| 2023-08-01 |
0.0949 USDT |
317,312.4827 |
0.0957 USDT |
0.0942 USDT |
0.0944 USDT |
0.0955 USDT |
| 2023-07-31 |
0.0955 USDT |
274,334.3064 |
0.0954 USDT |
0.0945 USDT |
0.0947 USDT |
0.0948 USDT |
| 2023-07-30 |
0.0973 USDT |
86,605.8273 |
0.0990 USDT |
0.0960 USDT |
0.0968 USDT |
0.0960 USDT |
| 2023-07-29 |
0.0992 USDT |
64,750.0160 |
0.0993 USDT |
0.0985 USDT |
0.0988 USDT |
0.0990 USDT |
| 2023-07-28 |
0.0988 USDT |
177,314.2444 |
0.0994 USDT |
0.0982 USDT |
0.0982 USDT |
0.0993 USDT |
| 2023-07-27 |
0.1002 USDT |
12,651,963.8994 |
0.0987 USDT |
0.0985 USDT |
0.0989 USDT |
0.0995 USDT |
| 2023-07-26 |
0.0977 USDT |
14,216,154.9347 |
0.0979 USDT |
0.0970 USDT |
0.0974 USDT |
0.0986 USDT |
| 2023-07-25 |
0.0969 USDT |
16,753,066.1393 |
0.0955 USDT |
0.0949 USDT |
0.0952 USDT |
0.0981 USDT |