Identifier on Huobi: phausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-03 |
0.3017 USDT |
26,287,790.7398 |
0.2935 USDT |
0.2811 USDT |
0.3300 USDT |
0.2874 USDT |
| 2021-02-02 |
0.2868 USDT |
22,608,696.0797 |
0.2898 USDT |
0.2700 USDT |
0.3100 USDT |
0.2935 USDT |
| 2021-02-01 |
0.2902 USDT |
17,784,344.4545 |
0.2917 USDT |
0.2840 USDT |
0.3026 USDT |
0.2898 USDT |
| 2021-01-31 |
0.2881 USDT |
19,188,845.1442 |
0.2878 USDT |
0.2700 USDT |
0.3100 USDT |
0.2915 USDT |
| 2021-01-30 |
0.2888 USDT |
17,331,526.2056 |
0.2874 USDT |
0.2693 USDT |
0.3100 USDT |
0.2878 USDT |
| 2021-01-29 |
0.2581 USDT |
27,971,067.5655 |
0.2555 USDT |
0.2420 USDT |
0.2922 USDT |
0.2867 USDT |
| 2021-01-28 |
0.2574 USDT |
36,262,840.7458 |
0.2666 USDT |
0.2440 USDT |
0.2800 USDT |
0.2555 USDT |
| 2021-01-27 |
0.2557 USDT |
21,896,060.2895 |
0.2586 USDT |
0.2416 USDT |
0.2800 USDT |
0.2666 USDT |
| 2021-01-26 |
0.2647 USDT |
22,731,880.5339 |
0.2757 USDT |
0.2400 USDT |
0.3000 USDT |
0.2586 USDT |
| 2021-01-25 |
0.2586 USDT |
29,426,897.9450 |
0.2715 USDT |
0.2400 USDT |
0.2958 USDT |
0.2757 USDT |
| 2021-01-24 |
0.2771 USDT |
27,238,581.8895 |
0.2890 USDT |
0.2643 USDT |
0.2930 USDT |
0.2716 USDT |
| 2021-01-23 |
0.2960 USDT |
15,207,237.1505 |
0.2961 USDT |
0.2820 USDT |
0.3113 USDT |
0.2889 USDT |
| 2021-01-22 |
0.3110 USDT |
17,571,568.2973 |
0.3082 USDT |
0.2900 USDT |
0.3343 USDT |
0.2968 USDT |
| 2021-01-21 |
0.2762 USDT |
30,420,654.4292 |
0.2911 USDT |
0.2325 USDT |
0.3144 USDT |
0.3083 USDT |
| 2021-01-20 |
0.3008 USDT |
28,572,257.1686 |
0.2948 USDT |
0.2774 USDT |
0.3380 USDT |
0.2911 USDT |
| 2021-01-19 |
0.2985 USDT |
28,400,634.5256 |
0.3085 USDT |
0.2620 USDT |
0.3480 USDT |
0.2948 USDT |
| 2021-01-18 |
0.3281 USDT |
32,442,190.3482 |
0.3029 USDT |
0.2730 USDT |
0.4000 USDT |
0.3085 USDT |
| 2021-01-17 |
0.2732 USDT |
27,273,621.0806 |
0.2394 USDT |
0.2150 USDT |
0.3150 USDT |
0.3030 USDT |
| 2021-01-16 |
0.2373 USDT |
87,325,750.0207 |
0.1976 USDT |
0.1976 USDT |
0.2850 USDT |
0.2447 USDT |
| 2021-01-15 |
0.1358 USDT |
5,184,115.7570 |
0.1341 USDT |
0.1271 USDT |
0.1500 USDT |
0.1475 USDT |
| 2021-01-14 |
0.1348 USDT |
7,469,019.2960 |
0.1331 USDT |
0.1305 USDT |
0.1390 USDT |
0.1350 USDT |
| 2021-01-13 |
0.1198 USDT |
2,432,886.2354 |
0.1165 USDT |
0.1109 USDT |
0.1257 USDT |
0.1257 USDT |
| 2021-01-12 |
0.1084 USDT |
881,843.8546 |
0.1046 USDT |
0.1030 USDT |
0.1134 USDT |
0.1118 USDT |
| 2021-01-11 |
0.0956 USDT |
6,148,774.7760 |
0.0983 USDT |
0.0901 USDT |
0.0999 USDT |
0.0989 USDT |
| 2021-01-10 |
0.1095 USDT |
4,297,368.0329 |
0.1110 USDT |
0.1066 USDT |
0.1141 USDT |
0.1075 USDT |
| 2021-01-09 |
0.1119 USDT |
5,194,399.8584 |
0.1060 USDT |
0.1057 USDT |
0.1180 USDT |
0.1127 USDT |
| 2021-01-08 |
0.1104 USDT |
9,498,835.0886 |
0.1128 USDT |
0.1074 USDT |
0.1150 USDT |
0.1088 USDT |
| 2021-01-07 |
0.1337 USDT |
13,760,289.8696 |
0.1391 USDT |
0.1290 USDT |
0.1418 USDT |
0.1335 USDT |
| 2021-01-06 |
0.1245 USDT |
11,039,262.8549 |
0.1229 USDT |
0.1197 USDT |
0.1290 USDT |
0.1289 USDT |
| 2021-01-05 |
0.1165 USDT |
9,357,648.8722 |
0.1191 USDT |
0.1140 USDT |
0.1192 USDT |
0.1180 USDT |
| 2021-01-04 |
0.1116 USDT |
10,192,944.6942 |
0.1108 USDT |
0.1082 USDT |
0.1193 USDT |
0.1178 USDT |
| 2021-01-03 |
0.1137 USDT |
11,308,796.1106 |
0.1120 USDT |
0.1110 USDT |
0.1179 USDT |
0.1178 USDT |
| 2021-01-02 |
0.1149 USDT |
10,241,867.0368 |
0.1185 USDT |
0.1107 USDT |
0.1185 USDT |
0.1134 USDT |
| 2021-01-01 |
0.1234 USDT |
13,557,028.8011 |
0.1169 USDT |
0.1167 USDT |
0.1300 USDT |
0.1188 USDT |
| 2020-12-31 |
0.0978 USDT |
3,863,620.7491 |
0.1002 USDT |
0.0947 USDT |
0.1018 USDT |
0.0965 USDT |
| 2020-12-30 |
0.0949 USDT |
5,184,085.2081 |
0.0953 USDT |
0.0930 USDT |
0.0965 USDT |
0.0952 USDT |
| 2020-12-29 |
0.0962 USDT |
4,792,372.0755 |
0.0933 USDT |
0.0930 USDT |
0.1000 USDT |
0.1000 USDT |
| 2020-12-28 |
0.0971 USDT |
3,998,349.2417 |
0.0959 USDT |
0.0955 USDT |
0.0987 USDT |
0.0974 USDT |
| 2020-12-27 |
0.0894 USDT |
7,851,490.0893 |
0.0899 USDT |
0.0889 USDT |
0.0900 USDT |
0.0894 USDT |
| 2020-12-26 |
0.0911 USDT |
4,314,795.2557 |
0.0909 USDT |
0.0906 USDT |
0.0916 USDT |
0.0915 USDT |
| 2020-12-25 |
0.0904 USDT |
2,774,985.8102 |
0.0900 USDT |
0.0891 USDT |
0.0908 USDT |
0.0907 USDT |
| 2020-12-24 |
0.0874 USDT |
3,685,791.8662 |
0.0873 USDT |
0.0868 USDT |
0.0880 USDT |
0.0877 USDT |
| 2020-12-23 |
0.0861 USDT |
3,960,398.2838 |
0.0868 USDT |
0.0849 USDT |
0.0876 USDT |
0.0849 USDT |
| 2020-12-22 |
0.0870 USDT |
4,337,407.2452 |
0.0886 USDT |
0.0856 USDT |
0.0887 USDT |
0.0860 USDT |
| 2020-12-21 |
0.0894 USDT |
5,121,914.8679 |
0.0908 USDT |
0.0880 USDT |
0.0911 USDT |
0.0881 USDT |
| 2020-12-20 |
0.0997 USDT |
3,340,823.2693 |
0.1019 USDT |
0.0989 USDT |
0.1022 USDT |
0.0992 USDT |
| 2020-12-19 |
0.1054 USDT |
6,251,102.2265 |
0.1066 USDT |
0.1027 USDT |
0.1076 USDT |
0.1064 USDT |
| 2020-12-18 |
0.1007 USDT |
3,596,335.7561 |
0.1010 USDT |
0.0993 USDT |
0.1029 USDT |
0.1009 USDT |
| 2020-12-17 |
0.0950 USDT |
7,572,411.4184 |
0.0947 USDT |
0.0933 USDT |
0.0967 USDT |
0.0955 USDT |
| 2020-12-16 |
0.0951 USDT |
3,440,198.4548 |
0.0970 USDT |
0.0939 USDT |
0.0971 USDT |
0.0949 USDT |