Identifier on Huobi: phausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-08 |
0.9116 USDT |
20,251,722.4863 |
0.9155 USDT |
0.8400 USDT |
0.8668 USDT |
0.8656 USDT |
| 2021-09-07 |
0.9221 USDT |
52,596,957.3542 |
0.8436 USDT |
0.8107 USDT |
0.8365 USDT |
0.9097 USDT |
| 2021-09-06 |
0.8316 USDT |
5,752,733.7826 |
0.8227 USDT |
0.8159 USDT |
0.8260 USDT |
0.8419 USDT |
| 2021-09-05 |
0.8182 USDT |
4,196,939.7986 |
0.8217 USDT |
0.8090 USDT |
0.8158 USDT |
0.8206 USDT |
| 2021-09-04 |
0.8204 USDT |
3,420,206.7323 |
0.8302 USDT |
0.8020 USDT |
0.8133 USDT |
0.8113 USDT |
| 2021-09-03 |
0.8188 USDT |
4,092,534.2406 |
0.8200 USDT |
0.8000 USDT |
0.8140 USDT |
0.8238 USDT |
| 2021-09-02 |
0.8309 USDT |
3,339,998.1154 |
0.8310 USDT |
0.8208 USDT |
0.8246 USDT |
0.8257 USDT |
| 2021-09-01 |
0.8442 USDT |
4,244,307.4858 |
0.8380 USDT |
0.8250 USDT |
0.8302 USDT |
0.8304 USDT |
| 2021-08-31 |
0.8397 USDT |
6,621,748.9382 |
0.7994 USDT |
0.7902 USDT |
0.8107 USDT |
0.8415 USDT |
| 2021-08-30 |
0.8024 USDT |
7,955,852.6902 |
0.7901 USDT |
0.7689 USDT |
0.7758 USDT |
0.8231 USDT |
| 2021-08-29 |
0.7943 USDT |
2,697,720.4018 |
0.8014 USDT |
0.7850 USDT |
0.7917 USDT |
0.7916 USDT |
| 2021-08-28 |
0.8089 USDT |
2,006,569.6185 |
0.8214 USDT |
0.8000 USDT |
0.8011 USDT |
0.8008 USDT |
| 2021-08-27 |
0.8094 USDT |
2,850,838.1616 |
0.8147 USDT |
0.8000 USDT |
0.8058 USDT |
0.8170 USDT |
| 2021-08-26 |
0.8424 USDT |
7,535,338.1412 |
0.8391 USDT |
0.8100 USDT |
0.8139 USDT |
0.8175 USDT |
| 2021-08-25 |
0.8229 USDT |
3,425,042.5438 |
0.8248 USDT |
0.8046 USDT |
0.8122 USDT |
0.8358 USDT |
| 2021-08-24 |
0.8351 USDT |
5,803,786.0903 |
0.8437 USDT |
0.8119 USDT |
0.8276 USDT |
0.8326 USDT |
| 2021-08-23 |
0.8459 USDT |
7,859,448.4078 |
0.8304 USDT |
0.8210 USDT |
0.8315 USDT |
0.8504 USDT |
| 2021-08-22 |
0.8254 USDT |
5,895,243.2647 |
0.8449 USDT |
0.8046 USDT |
0.8173 USDT |
0.8320 USDT |
| 2021-08-21 |
0.8006 USDT |
5,775,470.8757 |
0.8015 USDT |
0.7780 USDT |
0.7881 USDT |
0.8412 USDT |
| 2021-08-20 |
0.8012 USDT |
3,529,955.6545 |
0.7938 USDT |
0.7919 USDT |
0.7991 USDT |
0.7986 USDT |
| 2021-08-19 |
0.7713 USDT |
4,179,002.9801 |
0.7706 USDT |
0.7518 USDT |
0.7582 USDT |
0.7928 USDT |
| 2021-08-18 |
0.7763 USDT |
5,166,416.1097 |
0.7825 USDT |
0.7587 USDT |
0.7713 USDT |
0.7622 USDT |
| 2021-08-17 |
0.8282 USDT |
5,745,260.9318 |
0.8340 USDT |
0.8016 USDT |
0.8090 USDT |
0.8082 USDT |
| 2021-08-16 |
0.8597 USDT |
7,134,281.7051 |
0.8799 USDT |
0.8317 USDT |
0.8422 USDT |
0.8498 USDT |
| 2021-08-15 |
0.8645 USDT |
5,376,318.1554 |
0.8929 USDT |
0.8464 USDT |
0.8567 USDT |
0.8673 USDT |
| 2021-08-14 |
0.8980 USDT |
9,560,090.9722 |
0.8778 USDT |
0.8640 USDT |
0.8767 USDT |
0.8871 USDT |
| 2021-08-13 |
0.8551 USDT |
6,197,132.8339 |
0.8347 USDT |
0.8341 USDT |
0.8447 USDT |
0.8656 USDT |
| 2021-08-12 |
0.8411 USDT |
6,376,002.2425 |
0.8563 USDT |
0.8218 USDT |
0.8301 USDT |
0.8271 USDT |
| 2021-08-11 |
0.8503 USDT |
6,572,584.2539 |
0.8344 USDT |
0.8316 USDT |
0.8411 USDT |
0.8509 USDT |
| 2021-08-10 |
0.8407 USDT |
7,905,762.2323 |
0.8245 USDT |
0.8120 USDT |
0.8254 USDT |
0.8387 USDT |
| 2021-08-09 |
0.8167 USDT |
11,647,643.2301 |
0.7768 USDT |
0.7690 USDT |
0.7739 USDT |
0.8239 USDT |
| 2021-08-08 |
0.7813 USDT |
4,047,072.0138 |
0.7968 USDT |
0.7730 USDT |
0.7776 USDT |
0.7756 USDT |
| 2021-08-07 |
0.7940 USDT |
8,573,211.3531 |
0.7772 USDT |
0.7720 USDT |
0.7780 USDT |
0.7872 USDT |
| 2021-08-06 |
0.7747 USDT |
6,963,430.0157 |
0.7645 USDT |
0.7544 USDT |
0.7622 USDT |
0.7730 USDT |
| 2021-08-05 |
0.7603 USDT |
4,956,258.4193 |
0.7637 USDT |
0.7406 USDT |
0.7560 USDT |
0.7589 USDT |
| 2021-08-04 |
0.7720 USDT |
5,578,747.8799 |
0.7789 USDT |
0.7577 USDT |
0.7648 USDT |
0.7721 USDT |
| 2021-08-03 |
0.7724 USDT |
5,979,091.4693 |
0.7906 USDT |
0.7550 USDT |
0.7651 USDT |
0.7665 USDT |
| 2021-08-02 |
0.7858 USDT |
6,748,289.9036 |
0.7697 USDT |
0.7585 USDT |
0.7698 USDT |
0.8029 USDT |
| 2021-08-01 |
0.7873 USDT |
7,911,659.2661 |
0.7626 USDT |
0.7557 USDT |
0.7776 USDT |
0.7714 USDT |
| 2021-07-31 |
0.7568 USDT |
6,050,517.5630 |
0.7552 USDT |
0.7426 USDT |
0.7520 USDT |
0.7621 USDT |
| 2021-07-30 |
0.7382 USDT |
5,405,911.0512 |
0.7472 USDT |
0.7203 USDT |
0.7289 USDT |
0.7507 USDT |
| 2021-07-29 |
0.7347 USDT |
3,993,724.2520 |
0.7405 USDT |
0.7190 USDT |
0.7295 USDT |
0.7423 USDT |
| 2021-07-28 |
0.7358 USDT |
6,602,498.6996 |
0.7527 USDT |
0.7189 USDT |
0.7322 USDT |
0.7359 USDT |
| 2021-07-27 |
0.7383 USDT |
14,679,087.3074 |
0.6825 USDT |
0.6790 USDT |
0.6979 USDT |
0.7305 USDT |
| 2021-07-26 |
0.6957 USDT |
10,770,712.1577 |
0.6689 USDT |
0.6650 USDT |
0.6817 USDT |
0.6831 USDT |
| 2021-07-25 |
0.6594 USDT |
3,469,028.1272 |
0.6745 USDT |
0.6510 USDT |
0.6559 USDT |
0.6621 USDT |
| 2021-07-24 |
0.6728 USDT |
5,591,804.6816 |
0.6703 USDT |
0.6613 USDT |
0.6662 USDT |
0.6754 USDT |
| 2021-07-23 |
0.6561 USDT |
6,747,793.6133 |
0.6420 USDT |
0.6379 USDT |
0.6509 USDT |
0.6595 USDT |
| 2021-07-22 |
0.6794 USDT |
5,224,606.5225 |
0.6842 USDT |
0.6600 USDT |
0.6658 USDT |
0.6656 USDT |
| 2021-07-21 |
0.6800 USDT |
7,852,169.1687 |
0.6252 USDT |
0.6144 USDT |
0.6206 USDT |
0.6832 USDT |