Identifier on Huobi: phausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-05 |
0.2693 USDT |
3,405,641.4371 |
0.2655 USDT |
0.2627 USDT |
0.2659 USDT |
0.2678 USDT |
| 2022-02-04 |
0.2569 USDT |
2,581,067.1902 |
0.2539 USDT |
0.2489 USDT |
0.2503 USDT |
0.2620 USDT |
| 2022-02-03 |
0.2500 USDT |
2,551,913.9016 |
0.2462 USDT |
0.2432 USDT |
0.2461 USDT |
0.2504 USDT |
| 2022-02-02 |
0.2553 USDT |
6,542,313.8030 |
0.2549 USDT |
0.2422 USDT |
0.2478 USDT |
0.2513 USDT |
| 2022-02-01 |
0.2546 USDT |
3,151,924.7538 |
0.2465 USDT |
0.2459 USDT |
0.2472 USDT |
0.2552 USDT |
| 2022-01-31 |
0.2400 USDT |
2,890,824.4812 |
0.2510 USDT |
0.2349 USDT |
0.2366 USDT |
0.2477 USDT |
| 2022-01-30 |
0.2541 USDT |
1,730,635.5463 |
0.2497 USDT |
0.2449 USDT |
0.2476 USDT |
0.2513 USDT |
| 2022-01-29 |
0.2495 USDT |
594,552.1484 |
0.2494 USDT |
0.2458 USDT |
0.2475 USDT |
0.2490 USDT |
| 2022-01-28 |
0.2432 USDT |
988,099.2139 |
0.2441 USDT |
0.2370 USDT |
0.2401 USDT |
0.2496 USDT |
| 2022-01-27 |
0.2454 USDT |
1,162,651.8718 |
0.2489 USDT |
0.2370 USDT |
0.2403 USDT |
0.2386 USDT |
| 2022-01-26 |
0.2537 USDT |
2,186,826.1295 |
0.2440 USDT |
0.2419 USDT |
0.2440 USDT |
0.2464 USDT |
| 2022-01-25 |
0.2478 USDT |
1,709,345.2165 |
0.2557 USDT |
0.2396 USDT |
0.2424 USDT |
0.2447 USDT |
| 2022-01-24 |
0.2553 USDT |
7,058,733.3149 |
0.2691 USDT |
0.2308 USDT |
0.2398 USDT |
0.2551 USDT |
| 2022-01-23 |
0.2645 USDT |
6,204,393.0807 |
0.2445 USDT |
0.2445 USDT |
0.2517 USDT |
0.2653 USDT |
| 2022-01-22 |
0.2434 USDT |
4,109,834.7340 |
0.2701 USDT |
0.2283 USDT |
0.2420 USDT |
0.2439 USDT |
| 2022-01-21 |
0.3019 USDT |
5,388,842.6808 |
0.3257 USDT |
0.2673 USDT |
0.2791 USDT |
0.2679 USDT |
| 2022-01-20 |
0.3482 USDT |
2,087,905.3380 |
0.3488 USDT |
0.3300 USDT |
0.3333 USDT |
0.3333 USDT |
| 2022-01-19 |
0.3598 USDT |
1,700,098.8551 |
0.3753 USDT |
0.3460 USDT |
0.3524 USDT |
0.3522 USDT |
| 2022-01-18 |
0.3779 USDT |
7,962,804.1547 |
0.3496 USDT |
0.3385 USDT |
0.3439 USDT |
0.3682 USDT |
| 2022-01-17 |
0.3560 USDT |
1,171,403.7144 |
0.3662 USDT |
0.3455 USDT |
0.3487 USDT |
0.3476 USDT |
| 2022-01-16 |
0.3734 USDT |
922,589.7036 |
0.3777 USDT |
0.3635 USDT |
0.3663 USDT |
0.3719 USDT |
| 2022-01-15 |
0.3722 USDT |
2,124,210.0459 |
0.3661 USDT |
0.3629 USDT |
0.3678 USDT |
0.3757 USDT |
| 2022-01-14 |
0.3639 USDT |
1,960,158.3927 |
0.3568 USDT |
0.3546 USDT |
0.3568 USDT |
0.3695 USDT |
| 2022-01-13 |
0.3761 USDT |
2,877,043.0353 |
0.3779 USDT |
0.3551 USDT |
0.3590 USDT |
0.3575 USDT |
| 2022-01-12 |
0.3763 USDT |
2,577,452.1534 |
0.3631 USDT |
0.3600 USDT |
0.3634 USDT |
0.3764 USDT |
| 2022-01-11 |
0.3688 USDT |
4,736,429.8009 |
0.3431 USDT |
0.3407 USDT |
0.3431 USDT |
0.3606 USDT |
| 2022-01-10 |
0.3747 USDT |
7,017,086.2714 |
0.3596 USDT |
0.3358 USDT |
0.3419 USDT |
0.3417 USDT |
| 2022-01-09 |
0.3581 USDT |
1,234,946.4501 |
0.3505 USDT |
0.3488 USDT |
0.3548 USDT |
0.3642 USDT |
| 2022-01-08 |
0.3682 USDT |
3,254,357.6209 |
0.3676 USDT |
0.3421 USDT |
0.3486 USDT |
0.3558 USDT |
| 2022-01-07 |
0.3740 USDT |
3,168,399.2547 |
0.3846 USDT |
0.3600 USDT |
0.3691 USDT |
0.3720 USDT |
| 2022-01-06 |
0.3859 USDT |
4,167,879.4661 |
0.3941 USDT |
0.3715 USDT |
0.3771 USDT |
0.3882 USDT |
| 2022-01-05 |
0.4730 USDT |
9,353,586.7979 |
0.4094 USDT |
0.3817 USDT |
0.3918 USDT |
0.3918 USDT |
| 2022-01-04 |
0.4096 USDT |
1,007,218.6236 |
0.4133 USDT |
0.4034 USDT |
0.4071 USDT |
0.4114 USDT |
| 2022-01-03 |
0.4189 USDT |
1,327,421.7061 |
0.4168 USDT |
0.4104 USDT |
0.4125 USDT |
0.4124 USDT |
| 2022-01-02 |
0.4278 USDT |
1,660,292.1508 |
0.4323 USDT |
0.4125 USDT |
0.4170 USDT |
0.4175 USDT |
| 2022-01-01 |
0.4322 USDT |
2,357,437.8565 |
0.4230 USDT |
0.4210 USDT |
0.4238 USDT |
0.4280 USDT |
| 2021-12-31 |
0.4356 USDT |
4,708,591.1073 |
0.4054 USDT |
0.4020 USDT |
0.4060 USDT |
0.4413 USDT |
| 2021-12-30 |
0.4064 USDT |
2,741,008.7406 |
0.4043 USDT |
0.3953 USDT |
0.3986 USDT |
0.4019 USDT |
| 2021-12-29 |
0.4230 USDT |
2,748,162.1664 |
0.4233 USDT |
0.4051 USDT |
0.4162 USDT |
0.4174 USDT |
| 2021-12-28 |
0.4436 USDT |
3,455,260.7973 |
0.4679 USDT |
0.4182 USDT |
0.4215 USDT |
0.4215 USDT |
| 2021-12-27 |
0.4989 USDT |
3,939,174.5895 |
0.4935 USDT |
0.4838 USDT |
0.4915 USDT |
0.4890 USDT |
| 2021-12-26 |
0.5288 USDT |
17,031,009.1574 |
0.5364 USDT |
0.4847 USDT |
0.5047 USDT |
0.5001 USDT |
| 2021-12-25 |
0.5188 USDT |
11,566,949.5337 |
0.3696 USDT |
0.3670 USDT |
0.3696 USDT |
0.5074 USDT |
| 2021-12-24 |
0.3741 USDT |
1,367,451.9043 |
0.3720 USDT |
0.3669 USDT |
0.3729 USDT |
0.3756 USDT |
| 2021-12-23 |
0.3605 USDT |
1,643,104.0007 |
0.3562 USDT |
0.3477 USDT |
0.3511 USDT |
0.3701 USDT |
| 2021-12-22 |
0.3598 USDT |
1,698,125.7116 |
0.3544 USDT |
0.3500 USDT |
0.3564 USDT |
0.3602 USDT |
| 2021-12-21 |
0.3493 USDT |
893,232.0192 |
0.3480 USDT |
0.3432 USDT |
0.3447 USDT |
0.3514 USDT |
| 2021-12-20 |
0.3434 USDT |
1,592,171.6545 |
0.3592 USDT |
0.3298 USDT |
0.3373 USDT |
0.3462 USDT |
| 2021-12-19 |
0.3677 USDT |
2,930,415.7561 |
0.3594 USDT |
0.3562 USDT |
0.3596 USDT |
0.3602 USDT |
| 2021-12-18 |
0.3740 USDT |
3,072,682.2625 |
0.3484 USDT |
0.3454 USDT |
0.3500 USDT |
0.3623 USDT |