Identifier on Huobi: phausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-17 |
0.3513 USDT |
3,207,177.8265 |
0.3567 USDT |
0.3356 USDT |
0.3455 USDT |
0.3450 USDT |
| 2021-12-16 |
0.3635 USDT |
1,051,171.7634 |
0.3579 USDT |
0.3509 USDT |
0.3539 USDT |
0.3573 USDT |
| 2021-12-15 |
0.3501 USDT |
3,218,064.0572 |
0.3537 USDT |
0.3389 USDT |
0.3420 USDT |
0.3650 USDT |
| 2021-12-14 |
0.3544 USDT |
4,202,277.3061 |
0.3661 USDT |
0.3432 USDT |
0.3507 USDT |
0.3523 USDT |
| 2021-12-13 |
0.3941 USDT |
4,382,929.5836 |
0.4243 USDT |
0.3608 USDT |
0.3683 USDT |
0.3690 USDT |
| 2021-12-12 |
0.4170 USDT |
5,348,789.6195 |
0.4182 USDT |
0.4051 USDT |
0.4118 USDT |
0.4341 USDT |
| 2021-12-11 |
0.4213 USDT |
5,611,935.2560 |
0.4131 USDT |
0.4072 USDT |
0.4178 USDT |
0.4187 USDT |
| 2021-12-10 |
0.4633 USDT |
12,721,499.2302 |
0.5074 USDT |
0.4169 USDT |
0.4292 USDT |
0.4295 USDT |
| 2021-12-09 |
0.4626 USDT |
28,203,628.3325 |
0.4458 USDT |
0.4412 USDT |
0.4522 USDT |
0.4541 USDT |
| 2021-12-08 |
0.4374 USDT |
8,394,260.5714 |
0.4348 USDT |
0.4200 USDT |
0.4289 USDT |
0.4462 USDT |
| 2021-12-07 |
0.4513 USDT |
4,403,221.0650 |
0.4536 USDT |
0.4382 USDT |
0.4442 USDT |
0.4428 USDT |
| 2021-12-06 |
0.4321 USDT |
9,371,961.3027 |
0.4723 USDT |
0.4000 USDT |
0.4118 USDT |
0.4529 USDT |
| 2021-12-05 |
0.4883 USDT |
9,464,470.6598 |
0.5061 USDT |
0.4521 USDT |
0.4697 USDT |
0.4724 USDT |
| 2021-12-04 |
0.5270 USDT |
11,511,350.6538 |
0.6095 USDT |
0.4400 USDT |
0.4938 USDT |
0.5001 USDT |
| 2021-12-03 |
0.6252 USDT |
5,494,455.4426 |
0.6260 USDT |
0.5860 USDT |
0.6065 USDT |
0.6124 USDT |
| 2021-12-02 |
0.6117 USDT |
7,511,654.6453 |
0.6216 USDT |
0.5868 USDT |
0.5979 USDT |
0.6256 USDT |