Identifier on Huobi: phausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-09 |
0.0389 USDT |
10,535,598.1114 |
0.0390 USDT |
0.0380 USDT |
0.0389 USDT |
0.0391 USDT |
| 2026-01-08 |
0.0390 USDT |
20,000,044.2548 |
0.0404 USDT |
0.0374 USDT |
0.0380 USDT |
0.0379 USDT |
| 2026-01-07 |
0.0408 USDT |
16,385,766.1481 |
0.0419 USDT |
0.0399 USDT |
0.0408 USDT |
0.0404 USDT |
| 2026-01-06 |
0.0409 USDT |
10,176,651.4965 |
0.0409 USDT |
0.0403 USDT |
0.0409 USDT |
0.0415 USDT |
| 2026-01-05 |
0.0393 USDT |
8,026,285.8848 |
0.0394 USDT |
0.0385 USDT |
0.0391 USDT |
0.0389 USDT |
| 2026-01-04 |
0.0391 USDT |
6,472,195.3204 |
0.0385 USDT |
0.0384 USDT |
0.0387 USDT |
0.0393 USDT |
| 2026-01-03 |
0.0388 USDT |
16,771,656.5044 |
0.0387 USDT |
0.0378 USDT |
0.0387 USDT |
0.0383 USDT |
| 2026-01-02 |
0.0382 USDT |
17,980,892.4614 |
0.0384 USDT |
0.0370 USDT |
0.0377 USDT |
0.0389 USDT |
| 2026-01-01 |
0.0367 USDT |
18,407,563.7373 |
0.0355 USDT |
0.0353 USDT |
0.0357 USDT |
0.0370 USDT |
| 2025-12-31 |
0.0355 USDT |
4,716,960.0811 |
0.0357 USDT |
0.0352 USDT |
0.0356 USDT |
0.0355 USDT |
| 2025-12-30 |
0.0359 USDT |
4,949,678.2730 |
0.0359 USDT |
0.0354 USDT |
0.0358 USDT |
0.0361 USDT |
| 2025-12-29 |
0.0374 USDT |
3,112,582.8335 |
0.0372 USDT |
0.0369 USDT |
0.0374 USDT |
0.0373 USDT |
| 2025-12-28 |
0.0377 USDT |
5,903,028.4906 |
0.0377 USDT |
0.0368 USDT |
0.0377 USDT |
0.0373 USDT |
| 2025-12-27 |
0.0371 USDT |
30,761,939.4767 |
0.0354 USDT |
0.0350 USDT |
0.0356 USDT |
0.0379 USDT |
| 2025-12-26 |
0.0348 USDT |
14,190,576.2022 |
0.0353 USDT |
0.0339 USDT |
0.0347 USDT |
0.0353 USDT |
| 2025-12-25 |
0.0355 USDT |
8,422,499.9571 |
0.0350 USDT |
0.0349 USDT |
0.0354 USDT |
0.0355 USDT |
| 2025-12-24 |
0.0346 USDT |
9,758,050.1723 |
0.0350 USDT |
0.0339 USDT |
0.0349 USDT |
0.0345 USDT |
| 2025-12-23 |
0.0346 USDT |
4,183,611.6544 |
0.0349 USDT |
0.0339 USDT |
0.0343 USDT |
0.0343 USDT |
| 2025-12-22 |
0.0352 USDT |
7,259,037.7970 |
0.0353 USDT |
0.0347 USDT |
0.0352 USDT |
0.0352 USDT |
| 2025-12-21 |
0.0363 USDT |
270,255.6323 |
0.0363 USDT |
0.0362 USDT |
0.0363 USDT |
0.0363 USDT |
| 2025-12-20 |
0.0362 USDT |
17,549,199.5425 |
0.0357 USDT |
0.0354 USDT |
0.0359 USDT |
0.0363 USDT |
| 2025-12-19 |
0.0345 USDT |
25,921,546.9286 |
0.0330 USDT |
0.0327 USDT |
0.0331 USDT |
0.0358 USDT |
| 2025-12-18 |
0.0347 USDT |
20,096,185.2333 |
0.0352 USDT |
0.0338 USDT |
0.0342 USDT |
0.0350 USDT |
| 2025-12-17 |
0.0371 USDT |
8,340,805.4282 |
0.0374 USDT |
0.0365 USDT |
0.0368 USDT |
0.0368 USDT |
| 2025-12-16 |
0.0369 USDT |
5,513,941.1886 |
0.0375 USDT |
0.0363 USDT |
0.0369 USDT |
0.0368 USDT |
| 2025-12-15 |
0.0392 USDT |
1,543,214.5061 |
0.0392 USDT |
0.0389 USDT |
0.0393 USDT |
0.0392 USDT |
| 2025-12-14 |
0.0399 USDT |
19,044,812.1694 |
0.0412 USDT |
0.0382 USDT |
0.0394 USDT |
0.0391 USDT |
| 2025-12-13 |
0.0412 USDT |
11,721,907.3962 |
0.0411 USDT |
0.0406 USDT |
0.0411 USDT |
0.0410 USDT |
| 2025-12-12 |
0.0432 USDT |
11,937,491.1376 |
0.0434 USDT |
0.0427 USDT |
0.0432 USDT |
0.0432 USDT |
| 2025-12-11 |
0.0415 USDT |
11,876,557.7445 |
0.0424 USDT |
0.0406 USDT |
0.0410 USDT |
0.0414 USDT |
| 2025-12-10 |
0.0448 USDT |
3,995,397.6678 |
0.0450 USDT |
0.0443 USDT |
0.0448 USDT |
0.0447 USDT |
| 2025-12-09 |
0.0455 USDT |
74,388,947.9888 |
0.0447 USDT |
0.0440 USDT |
0.0451 USDT |
0.0450 USDT |
| 2025-12-08 |
0.0427 USDT |
49,013,555.8765 |
0.0410 USDT |
0.0407 USDT |
0.0412 USDT |
0.0441 USDT |
| 2025-12-07 |
0.0408 USDT |
13,679,498.0078 |
0.0408 USDT |
0.0401 USDT |
0.0405 USDT |
0.0407 USDT |
| 2025-12-06 |
0.0405 USDT |
3,357,901.0538 |
0.0401 USDT |
0.0400 USDT |
0.0403 USDT |
0.0405 USDT |
| 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 |