Identifier on Huobi: phausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-03 |
0.1017 USDT |
14,122,827.8878 |
0.0956 USDT |
0.0956 USDT |
0.1063 USDT |
0.1024 USDT |
| 2020-12-02 |
0.0868 USDT |
2,579,365.0158 |
0.0878 USDT |
0.0860 USDT |
0.0879 USDT |
0.0864 USDT |
| 2020-12-01 |
0.0842 USDT |
3,240,043.7897 |
0.0837 USDT |
0.0836 USDT |
0.0848 USDT |
0.0840 USDT |
| 2020-11-30 |
0.0847 USDT |
4,025,990.8818 |
0.0833 USDT |
0.0828 USDT |
0.0860 USDT |
0.0844 USDT |
| 2020-11-29 |
0.0845 USDT |
3,691,232.6823 |
0.0826 USDT |
0.0819 USDT |
0.0872 USDT |
0.0864 USDT |
| 2020-11-28 |
0.0804 USDT |
3,811,272.8192 |
0.0815 USDT |
0.0781 USDT |
0.0819 USDT |
0.0784 USDT |
| 2020-11-27 |
0.0793 USDT |
3,307,909.7599 |
0.0793 USDT |
0.0780 USDT |
0.0804 USDT |
0.0790 USDT |
| 2020-11-26 |
0.0778 USDT |
6,615,195.1537 |
0.0770 USDT |
0.0762 USDT |
0.0786 USDT |
0.0776 USDT |
| 2020-11-25 |
0.0894 USDT |
4,833,358.8703 |
0.0880 USDT |
0.0872 USDT |
0.0923 USDT |
0.0878 USDT |
| 2020-11-24 |
0.0912 USDT |
5,398,300.0170 |
0.0932 USDT |
0.0889 USDT |
0.0945 USDT |
0.0902 USDT |
| 2020-11-23 |
0.0887 USDT |
32,246,568.1202 |
0.0857 USDT |
0.0829 USDT |
0.0946 USDT |
0.0908 USDT |
| 2020-11-22 |
0.0848 USDT |
4,983,217.0178 |
0.0857 USDT |
0.0835 USDT |
0.0860 USDT |
0.0846 USDT |
| 2020-11-21 |
0.0830 USDT |
4,398,406.0459 |
0.0850 USDT |
0.0818 USDT |
0.0850 USDT |
0.0821 USDT |
| 2020-11-20 |
0.0829 USDT |
5,096,324.7485 |
0.0824 USDT |
0.0816 USDT |
0.0867 USDT |
0.0829 USDT |
| 2020-11-19 |
0.0855 USDT |
3,232,044.1145 |
0.0850 USDT |
0.0841 USDT |
0.0876 USDT |
0.0843 USDT |
| 2020-11-18 |
0.0813 USDT |
2,264,907.5545 |
0.0820 USDT |
0.0802 USDT |
0.0831 USDT |
0.0812 USDT |
| 2020-11-17 |
0.0839 USDT |
3,532,620.7076 |
0.0867 USDT |
0.0820 USDT |
0.0867 USDT |
0.0850 USDT |
| 2020-11-16 |
0.0943 USDT |
5,601,432.6026 |
0.0942 USDT |
0.0917 USDT |
0.0960 USDT |
0.0918 USDT |
| 2020-11-15 |
0.0912 USDT |
3,606,889.1216 |
0.0924 USDT |
0.0890 USDT |
0.0934 USDT |
0.0920 USDT |
| 2020-11-14 |
0.0950 USDT |
3,357,644.8037 |
0.0989 USDT |
0.0909 USDT |
0.0989 USDT |
0.0921 USDT |
| 2020-11-13 |
0.0991 USDT |
1,884,391.7253 |
0.1004 USDT |
0.0981 USDT |
0.1004 USDT |
0.0982 USDT |
| 2020-11-12 |
0.1012 USDT |
2,685,672.2667 |
0.1021 USDT |
0.0991 USDT |
0.1039 USDT |
0.0993 USDT |
| 2020-11-11 |
0.1106 USDT |
6,224,039.9154 |
0.1061 USDT |
0.1061 USDT |
0.1159 USDT |
0.1078 USDT |
| 2020-11-10 |
0.1107 USDT |
6,253,186.8217 |
0.1154 USDT |
0.1075 USDT |
0.1154 USDT |
0.1087 USDT |
| 2020-11-09 |
0.1204 USDT |
6,401,428.8568 |
0.1180 USDT |
0.1151 USDT |
0.1250 USDT |
0.1219 USDT |
| 2020-11-08 |
0.1089 USDT |
6,490,465.8449 |
0.1047 USDT |
0.1044 USDT |
0.1135 USDT |
0.1086 USDT |
| 2020-11-07 |
0.1078 USDT |
13,395,319.0525 |
0.0990 USDT |
0.0989 USDT |
0.1150 USDT |
0.1053 USDT |
| 2020-11-06 |
0.0967 USDT |
9,890,461.6504 |
0.0939 USDT |
0.0938 USDT |
0.0990 USDT |
0.0955 USDT |
| 2020-11-05 |
0.0938 USDT |
3,270,552.1025 |
0.0921 USDT |
0.0920 USDT |
0.0953 USDT |
0.0949 USDT |
| 2020-11-04 |
0.0897 USDT |
5,649,419.2275 |
0.0880 USDT |
0.0865 USDT |
0.0973 USDT |
0.0915 USDT |
| 2020-11-03 |
0.0858 USDT |
5,467,847.2358 |
0.0841 USDT |
0.0836 USDT |
0.0884 USDT |
0.0843 USDT |
| 2020-11-02 |
0.0906 USDT |
2,526,614.3584 |
0.0950 USDT |
0.0880 USDT |
0.0950 USDT |
0.0902 USDT |
| 2020-11-01 |
0.1053 USDT |
1,536,376.5218 |
0.1074 USDT |
0.1040 USDT |
0.1082 USDT |
0.1052 USDT |
| 2020-10-31 |
0.1120 USDT |
1,573,553.4699 |
0.1145 USDT |
0.1092 USDT |
0.1148 USDT |
0.1135 USDT |
| 2020-10-30 |
0.1227 USDT |
4,044,983.7593 |
0.1176 USDT |
0.1176 USDT |
0.1258 USDT |
0.1208 USDT |
| 2020-10-29 |
0.1074 USDT |
2,812,179.2121 |
0.1103 USDT |
0.1033 USDT |
0.1117 USDT |
0.1111 USDT |
| 2020-10-28 |
0.1148 USDT |
3,132,656.0612 |
0.1186 USDT |
0.1111 USDT |
0.1196 USDT |
0.1125 USDT |
| 2020-10-27 |
0.1270 USDT |
2,048,003.7668 |
0.1226 USDT |
0.1225 USDT |
0.1291 USDT |
0.1253 USDT |
| 2020-10-26 |
0.1406 USDT |
2,022,763.4069 |
0.1367 USDT |
0.1357 USDT |
0.1450 USDT |
0.1360 USDT |
| 2020-10-25 |
0.1481 USDT |
2,363,810.3853 |
0.1526 USDT |
0.1400 USDT |
0.1550 USDT |
0.1485 USDT |
| 2020-10-24 |
0.1755 USDT |
1,941,623.6817 |
0.1746 USDT |
0.1731 USDT |
0.1770 USDT |
0.1739 USDT |
| 2020-10-23 |
0.1856 USDT |
2,491,019.0217 |
0.1848 USDT |
0.1818 USDT |
0.1892 USDT |
0.1863 USDT |
| 2020-10-22 |
0.1719 USDT |
4,091,542.9913 |
0.1784 USDT |
0.1683 USDT |
0.1785 USDT |
0.1691 USDT |
| 2020-10-21 |
0.1590 USDT |
5,441,377.0309 |
0.1613 USDT |
0.1561 USDT |
0.1624 USDT |
0.1594 USDT |
| 2020-10-20 |
0.1678 USDT |
9,131,061.6483 |
0.1642 USDT |
0.1611 USDT |
0.1759 USDT |
0.1620 USDT |
| 2020-10-19 |
0.1864 USDT |
15,650,008.3560 |
0.1730 USDT |
0.1698 USDT |
0.1991 USDT |
0.1816 USDT |
| 2020-10-18 |
0.1693 USDT |
7,015,547.4354 |
0.1732 USDT |
0.1620 USDT |
0.1799 USDT |
0.1641 USDT |
| 2020-10-17 |
0.1459 USDT |
1,909,549.8460 |
0.1462 USDT |
0.1435 USDT |
0.1489 USDT |
0.1464 USDT |
| 2020-10-16 |
0.1402 USDT |
1,644,979.8153 |
0.1370 USDT |
0.1370 USDT |
0.1438 USDT |
0.1418 USDT |
| 2020-10-15 |
0.1395 USDT |
2,721,399.2899 |
0.1433 USDT |
0.1356 USDT |
0.1434 USDT |
0.1365 USDT |