Identifier on Huobi: phausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-27 |
0.2640 USDT |
530,348.3946 |
0.2606 USDT |
0.2587 USDT |
0.2596 USDT |
0.2654 USDT |
| 2022-03-26 |
0.2594 USDT |
283,759.6807 |
0.2555 USDT |
0.2541 USDT |
0.2541 USDT |
0.2595 USDT |
| 2022-03-25 |
0.2605 USDT |
353,803.3846 |
0.2589 USDT |
0.2536 USDT |
0.2547 USDT |
0.2547 USDT |
| 2022-03-24 |
0.2595 USDT |
1,127,496.1710 |
0.2577 USDT |
0.2553 USDT |
0.2564 USDT |
0.2591 USDT |
| 2022-03-23 |
0.2530 USDT |
911,688.9506 |
0.2516 USDT |
0.2468 USDT |
0.2489 USDT |
0.2543 USDT |
| 2022-03-22 |
0.2561 USDT |
1,167,682.4782 |
0.2538 USDT |
0.2504 USDT |
0.2512 USDT |
0.2509 USDT |
| 2022-03-21 |
0.2583 USDT |
5,401,197.6159 |
0.2457 USDT |
0.2383 USDT |
0.2397 USDT |
0.2534 USDT |
| 2022-03-20 |
0.2383 USDT |
699,904.3125 |
0.2402 USDT |
0.2326 USDT |
0.2331 USDT |
0.2420 USDT |
| 2022-03-19 |
0.2472 USDT |
975,887.9186 |
0.2328 USDT |
0.2327 USDT |
0.2335 USDT |
0.2395 USDT |
| 2022-03-18 |
0.2292 USDT |
153,262.1706 |
0.2282 USDT |
0.2252 USDT |
0.2253 USDT |
0.2322 USDT |
| 2022-03-17 |
0.2322 USDT |
635,670.7762 |
0.2298 USDT |
0.2275 USDT |
0.2296 USDT |
0.2275 USDT |
| 2022-03-16 |
0.2238 USDT |
711,579.1808 |
0.2190 USDT |
0.2176 USDT |
0.2187 USDT |
0.2301 USDT |
| 2022-03-15 |
0.2213 USDT |
961,432.8836 |
0.2261 USDT |
0.2179 USDT |
0.2192 USDT |
0.2190 USDT |
| 2022-03-14 |
0.2282 USDT |
285,622.0848 |
0.2211 USDT |
0.2203 USDT |
0.2207 USDT |
0.2243 USDT |
| 2022-03-13 |
0.2261 USDT |
253,407.5366 |
0.2247 USDT |
0.2233 USDT |
0.2243 USDT |
0.2252 USDT |
| 2022-03-12 |
0.2279 USDT |
413,262.2123 |
0.2252 USDT |
0.2252 USDT |
0.2262 USDT |
0.2259 USDT |
| 2022-03-11 |
0.2272 USDT |
735,562.4506 |
0.2276 USDT |
0.2243 USDT |
0.2259 USDT |
0.2263 USDT |
| 2022-03-10 |
0.2323 USDT |
2,750,779.8033 |
0.2359 USDT |
0.2265 USDT |
0.2287 USDT |
0.2286 USDT |
| 2022-03-09 |
0.2405 USDT |
1,375,388.0560 |
0.2367 USDT |
0.2333 USDT |
0.2346 USDT |
0.2346 USDT |
| 2022-03-08 |
0.2328 USDT |
535,853.0480 |
0.2315 USDT |
0.2305 USDT |
0.2322 USDT |
0.2338 USDT |
| 2022-03-07 |
0.2386 USDT |
753,015.7151 |
0.2423 USDT |
0.2304 USDT |
0.2312 USDT |
0.2312 USDT |
| 2022-03-06 |
0.2428 USDT |
786,663.6135 |
0.2450 USDT |
0.2337 USDT |
0.2356 USDT |
0.2439 USDT |
| 2022-03-05 |
0.2455 USDT |
650,588.1395 |
0.2403 USDT |
0.2389 USDT |
0.2403 USDT |
0.2467 USDT |
| 2022-03-04 |
0.2564 USDT |
1,291,685.8291 |
0.2734 USDT |
0.2407 USDT |
0.2441 USDT |
0.2411 USDT |
| 2022-03-03 |
0.2853 USDT |
7,740,807.2167 |
0.2471 USDT |
0.2464 USDT |
0.2486 USDT |
0.2724 USDT |
| 2022-03-02 |
0.2498 USDT |
1,391,344.2220 |
0.2427 USDT |
0.2369 USDT |
0.2386 USDT |
0.2467 USDT |
| 2022-03-01 |
0.2377 USDT |
741,172.3961 |
0.2375 USDT |
0.2350 USDT |
0.2363 USDT |
0.2393 USDT |
| 2022-02-28 |
0.2249 USDT |
657,484.4362 |
0.2175 USDT |
0.2155 USDT |
0.2175 USDT |
0.2366 USDT |
| 2022-02-27 |
0.2295 USDT |
2,001,068.4604 |
0.2327 USDT |
0.2152 USDT |
0.2176 USDT |
0.2176 USDT |
| 2022-02-26 |
0.2340 USDT |
588,316.9954 |
0.2298 USDT |
0.2298 USDT |
0.2318 USDT |
0.2343 USDT |
| 2022-02-25 |
0.2272 USDT |
625,591.9226 |
0.2200 USDT |
0.2193 USDT |
0.2221 USDT |
0.2294 USDT |
| 2022-02-24 |
0.2212 USDT |
1,690,300.0649 |
0.2328 USDT |
0.2049 USDT |
0.2085 USDT |
0.2112 USDT |
| 2022-02-23 |
0.2445 USDT |
1,579,303.5201 |
0.2415 USDT |
0.2360 USDT |
0.2375 USDT |
0.2374 USDT |
| 2022-02-22 |
0.2400 USDT |
2,136,094.3182 |
0.2488 USDT |
0.2336 USDT |
0.2366 USDT |
0.2378 USDT |
| 2022-02-21 |
0.2538 USDT |
6,010,785.3730 |
0.2396 USDT |
0.2385 USDT |
0.2413 USDT |
0.2495 USDT |
| 2022-02-20 |
0.2438 USDT |
910,525.4983 |
0.2545 USDT |
0.2383 USDT |
0.2399 USDT |
0.2396 USDT |
| 2022-02-19 |
0.2564 USDT |
1,252,712.7480 |
0.2618 USDT |
0.2520 USDT |
0.2536 USDT |
0.2550 USDT |
| 2022-02-18 |
0.2681 USDT |
2,393,119.6164 |
0.2675 USDT |
0.2627 USDT |
0.2630 USDT |
0.2627 USDT |
| 2022-02-17 |
0.2772 USDT |
2,691,746.7192 |
0.2866 USDT |
0.2633 USDT |
0.2689 USDT |
0.2672 USDT |
| 2022-02-16 |
0.2879 USDT |
1,596,436.0908 |
0.2929 USDT |
0.2801 USDT |
0.2830 USDT |
0.2836 USDT |
| 2022-02-15 |
0.2914 USDT |
3,599,947.9306 |
0.2826 USDT |
0.2826 USDT |
0.2844 USDT |
0.2919 USDT |
| 2022-02-14 |
0.2832 USDT |
3,081,096.6370 |
0.2913 USDT |
0.2750 USDT |
0.2789 USDT |
0.2794 USDT |
| 2022-02-13 |
0.3064 USDT |
3,498,940.5426 |
0.3375 USDT |
0.2926 USDT |
0.2939 USDT |
0.2939 USDT |
| 2022-02-12 |
0.3416 USDT |
11,987,910.1648 |
0.3032 USDT |
0.2963 USDT |
0.3009 USDT |
0.3394 USDT |
| 2022-02-11 |
0.3107 USDT |
9,407,489.1668 |
0.2797 USDT |
0.2749 USDT |
0.2788 USDT |
0.3294 USDT |
| 2022-02-10 |
0.2839 USDT |
4,100,760.8095 |
0.2868 USDT |
0.2723 USDT |
0.2799 USDT |
0.2795 USDT |
| 2022-02-09 |
0.2815 USDT |
4,426,045.7500 |
0.2792 USDT |
0.2730 USDT |
0.2748 USDT |
0.2875 USDT |
| 2022-02-08 |
0.2773 USDT |
8,594,385.7420 |
0.2846 USDT |
0.2669 USDT |
0.2701 USDT |
0.2900 USDT |
| 2022-02-07 |
0.2832 USDT |
2,802,856.0662 |
0.2711 USDT |
0.2675 USDT |
0.2705 USDT |
0.2872 USDT |
| 2022-02-06 |
0.2718 USDT |
1,842,586.0883 |
0.2664 USDT |
0.2634 USDT |
0.2672 USDT |
0.2713 USDT |