Identifier on Huobi: phausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-16 |
0.1187 USDT |
509,878.0451 |
0.1272 USDT |
0.1153 USDT |
0.1165 USDT |
0.1178 USDT |
| 2022-05-15 |
0.1188 USDT |
425,191.9004 |
0.1193 USDT |
0.1141 USDT |
0.1155 USDT |
0.1267 USDT |
| 2022-05-14 |
0.1170 USDT |
279,985.9036 |
0.1228 USDT |
0.1101 USDT |
0.1112 USDT |
0.1167 USDT |
| 2022-05-13 |
0.1224 USDT |
329,654.4617 |
0.1069 USDT |
0.1062 USDT |
0.1079 USDT |
0.1228 USDT |
| 2022-05-12 |
0.1048 USDT |
1,856,706.7725 |
0.1219 USDT |
0.0955 USDT |
0.1035 USDT |
0.1052 USDT |
| 2022-05-11 |
0.1532 USDT |
3,588,856.9683 |
0.1920 USDT |
0.1184 USDT |
0.1233 USDT |
0.1198 USDT |
| 2022-05-10 |
0.1943 USDT |
629,555.4459 |
0.1901 USDT |
0.1886 USDT |
0.1893 USDT |
0.1893 USDT |
| 2022-05-09 |
0.1992 USDT |
675,800.1569 |
0.2101 USDT |
0.1916 USDT |
0.1931 USDT |
0.1931 USDT |
| 2022-05-08 |
0.2156 USDT |
711,313.7917 |
0.2172 USDT |
0.2100 USDT |
0.2111 USDT |
0.2151 USDT |
| 2022-05-07 |
0.2164 USDT |
266,036.4011 |
0.2177 USDT |
0.2124 USDT |
0.2128 USDT |
0.2196 USDT |
| 2022-05-06 |
0.2194 USDT |
445,797.5669 |
0.2198 USDT |
0.2166 USDT |
0.2183 USDT |
0.2183 USDT |
| 2022-05-05 |
0.2260 USDT |
353,193.2859 |
0.2378 USDT |
0.2190 USDT |
0.2206 USDT |
0.2206 USDT |
| 2022-05-04 |
0.2297 USDT |
397,137.6833 |
0.2267 USDT |
0.2239 USDT |
0.2249 USDT |
0.2374 USDT |
| 2022-05-03 |
0.2298 USDT |
62,403.2114 |
0.2288 USDT |
0.2268 USDT |
0.2268 USDT |
0.2281 USDT |
| 2022-05-02 |
0.2307 USDT |
547,781.2352 |
0.2338 USDT |
0.2257 USDT |
0.2276 USDT |
0.2300 USDT |
| 2022-05-01 |
0.2299 USDT |
730,103.5203 |
0.2269 USDT |
0.2226 USDT |
0.2255 USDT |
0.2306 USDT |
| 2022-04-30 |
0.2461 USDT |
421,378.7793 |
0.2492 USDT |
0.2362 USDT |
0.2366 USDT |
0.2372 USDT |
| 2022-04-29 |
0.2557 USDT |
252,897.1347 |
0.2597 USDT |
0.2459 USDT |
0.2470 USDT |
0.2471 USDT |
| 2022-04-28 |
0.2608 USDT |
267,023.1710 |
0.2632 USDT |
0.2563 USDT |
0.2578 USDT |
0.2630 USDT |
| 2022-04-27 |
0.2614 USDT |
361,774.1879 |
0.2585 USDT |
0.2576 USDT |
0.2591 USDT |
0.2644 USDT |
| 2022-04-26 |
0.2704 USDT |
524,628.7804 |
0.2715 USDT |
0.2594 USDT |
0.2602 USDT |
0.2595 USDT |
| 2022-04-25 |
0.2708 USDT |
402,633.9058 |
0.2770 USDT |
0.2664 USDT |
0.2688 USDT |
0.2717 USDT |
| 2022-04-24 |
0.2932 USDT |
2,517,713.2839 |
0.3172 USDT |
0.2750 USDT |
0.2765 USDT |
0.2765 USDT |
| 2022-04-23 |
0.2844 USDT |
2,312,547.0026 |
0.2684 USDT |
0.2673 USDT |
0.2727 USDT |
0.2875 USDT |
| 2022-04-22 |
0.2706 USDT |
207,265.5431 |
0.2723 USDT |
0.2682 USDT |
0.2686 USDT |
0.2686 USDT |
| 2022-04-21 |
0.2862 USDT |
681,863.0970 |
0.2849 USDT |
0.2744 USDT |
0.2751 USDT |
0.2748 USDT |
| 2022-04-20 |
0.2765 USDT |
1,262,835.8366 |
0.2692 USDT |
0.2660 USDT |
0.2672 USDT |
0.2946 USDT |
| 2022-04-19 |
0.2663 USDT |
164,070.4841 |
0.2650 USDT |
0.2637 USDT |
0.2646 USDT |
0.2686 USDT |
| 2022-04-18 |
0.2599 USDT |
201,823.8156 |
0.2669 USDT |
0.2539 USDT |
0.2550 USDT |
0.2642 USDT |
| 2022-04-17 |
0.2723 USDT |
197,849.2045 |
0.2692 USDT |
0.2691 USDT |
0.2696 USDT |
0.2727 USDT |
| 2022-04-16 |
0.2694 USDT |
108,316.6849 |
0.2706 USDT |
0.2677 USDT |
0.2681 USDT |
0.2694 USDT |
| 2022-04-15 |
0.2695 USDT |
183,957.1735 |
0.2680 USDT |
0.2673 USDT |
0.2678 USDT |
0.2694 USDT |
| 2022-04-14 |
0.2744 USDT |
399,203.5205 |
0.2765 USDT |
0.2658 USDT |
0.2674 USDT |
0.2688 USDT |
| 2022-04-13 |
0.2753 USDT |
367,332.8455 |
0.2792 USDT |
0.2689 USDT |
0.2753 USDT |
0.2765 USDT |
| 2022-04-12 |
0.2784 USDT |
520,731.0955 |
0.2692 USDT |
0.2692 USDT |
0.2733 USDT |
0.2791 USDT |
| 2022-04-11 |
0.2926 USDT |
976,879.2095 |
0.3052 USDT |
0.2670 USDT |
0.2717 USDT |
0.2690 USDT |
| 2022-04-10 |
0.3141 USDT |
3,337,383.0187 |
0.3004 USDT |
0.2960 USDT |
0.2971 USDT |
0.3121 USDT |
| 2022-04-09 |
0.3041 USDT |
3,838,483.8955 |
0.2860 USDT |
0.2787 USDT |
0.2812 USDT |
0.3071 USDT |
| 2022-04-08 |
0.3057 USDT |
3,351,860.0662 |
0.2888 USDT |
0.2804 USDT |
0.2885 USDT |
0.2851 USDT |
| 2022-04-07 |
0.2864 USDT |
761,878.4906 |
0.2812 USDT |
0.2792 USDT |
0.2797 USDT |
0.2902 USDT |
| 2022-04-06 |
0.2928 USDT |
1,456,074.6532 |
0.3170 USDT |
0.2805 USDT |
0.2827 USDT |
0.2846 USDT |
| 2022-04-05 |
0.3242 USDT |
3,480,299.3515 |
0.3032 USDT |
0.3032 USDT |
0.3062 USDT |
0.3239 USDT |
| 2022-04-04 |
0.3036 USDT |
1,374,788.6408 |
0.3133 USDT |
0.2907 USDT |
0.2945 USDT |
0.3052 USDT |
| 2022-04-03 |
0.3148 USDT |
1,199,166.2614 |
0.3243 USDT |
0.3070 USDT |
0.3083 USDT |
0.3101 USDT |
| 2022-04-02 |
0.3168 USDT |
3,053,680.7140 |
0.3038 USDT |
0.3029 USDT |
0.3054 USDT |
0.3073 USDT |
| 2022-04-01 |
0.3000 USDT |
2,039,901.3373 |
0.2827 USDT |
0.2755 USDT |
0.2773 USDT |
0.3046 USDT |
| 2022-03-31 |
0.2849 USDT |
1,746,565.1341 |
0.2897 USDT |
0.2712 USDT |
0.2753 USDT |
0.2807 USDT |
| 2022-03-30 |
0.2844 USDT |
740,252.9148 |
0.2829 USDT |
0.2747 USDT |
0.2773 USDT |
0.2893 USDT |
| 2022-03-29 |
0.2808 USDT |
1,703,620.7258 |
0.2667 USDT |
0.2667 USDT |
0.2698 USDT |
0.2832 USDT |
| 2022-03-28 |
0.2751 USDT |
339,951.0409 |
0.2720 USDT |
0.2710 USDT |
0.2750 USDT |
0.2735 USDT |