Identifier on Huobi: phausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |