Identifier on Huobi: phausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-01 |
0.6312 USDT |
3,542,041.9602 |
0.6287 USDT |
0.6173 USDT |
0.6237 USDT |
0.6232 USDT |
| 2021-11-30 |
0.6402 USDT |
4,269,697.3448 |
0.6509 USDT |
0.6250 USDT |
0.6311 USDT |
0.6283 USDT |
| 2021-11-29 |
0.6571 USDT |
1,892,953.9712 |
0.6732 USDT |
0.6446 USDT |
0.6495 USDT |
0.6511 USDT |
| 2021-11-28 |
0.6558 USDT |
2,985,653.9372 |
0.6860 USDT |
0.6400 USDT |
0.6500 USDT |
0.6723 USDT |
| 2021-11-27 |
0.6960 USDT |
6,202,913.0431 |
0.6260 USDT |
0.6260 USDT |
0.6487 USDT |
0.6908 USDT |
| 2021-11-26 |
0.6431 USDT |
2,353,914.4092 |
0.6810 USDT |
0.6122 USDT |
0.6240 USDT |
0.6286 USDT |
| 2021-11-25 |
0.6630 USDT |
1,898,778.3419 |
0.6390 USDT |
0.6352 USDT |
0.6405 USDT |
0.6816 USDT |
| 2021-11-24 |
0.6513 USDT |
1,412,726.2640 |
0.6729 USDT |
0.6268 USDT |
0.6339 USDT |
0.6366 USDT |
| 2021-11-23 |
0.6815 USDT |
1,760,573.9520 |
0.6893 USDT |
0.6623 USDT |
0.6703 USDT |
0.6747 USDT |
| 2021-11-22 |
0.6896 USDT |
1,905,163.8591 |
0.6882 USDT |
0.6667 USDT |
0.6755 USDT |
0.7041 USDT |
| 2021-11-21 |
0.6895 USDT |
2,177,534.9598 |
0.6826 USDT |
0.6601 USDT |
0.6721 USDT |
0.7034 USDT |
| 2021-11-20 |
0.6714 USDT |
1,455,554.1692 |
0.7025 USDT |
0.6519 USDT |
0.6572 USDT |
0.6819 USDT |
| 2021-11-19 |
0.6432 USDT |
1,487,855.7956 |
0.6250 USDT |
0.6200 USDT |
0.6247 USDT |
0.6712 USDT |
| 2021-11-18 |
0.6587 USDT |
1,865,924.8121 |
0.6868 USDT |
0.6200 USDT |
0.6327 USDT |
0.6251 USDT |
| 2021-11-17 |
0.6797 USDT |
2,316,686.6978 |
0.6757 USDT |
0.6500 USDT |
0.6585 USDT |
0.6857 USDT |
| 2021-11-16 |
0.6811 USDT |
2,323,322.8091 |
0.7071 USDT |
0.6548 USDT |
0.6718 USDT |
0.6765 USDT |
| 2021-11-15 |
0.7201 USDT |
2,214,650.3971 |
0.7292 USDT |
0.7014 USDT |
0.7108 USDT |
0.7079 USDT |
| 2021-11-14 |
0.7267 USDT |
1,066,126.8504 |
0.7275 USDT |
0.7143 USDT |
0.7193 USDT |
0.7265 USDT |
| 2021-11-13 |
0.7392 USDT |
1,281,069.1321 |
0.7651 USDT |
0.7191 USDT |
0.7329 USDT |
0.7302 USDT |
| 2021-11-12 |
0.7294 USDT |
2,223,050.1532 |
0.7419 USDT |
0.7100 USDT |
0.7158 USDT |
0.7467 USDT |
| 2021-11-11 |
0.7339 USDT |
1,930,873.6618 |
0.7282 USDT |
0.7203 USDT |
0.7322 USDT |
0.7360 USDT |
| 2021-11-10 |
0.7843 USDT |
2,066,012.4828 |
0.7865 USDT |
0.7721 USDT |
0.7813 USDT |
0.7848 USDT |
| 2021-11-09 |
0.7836 USDT |
2,309,121.3586 |
0.7687 USDT |
0.7598 USDT |
0.7652 USDT |
0.8165 USDT |
| 2021-11-08 |
0.7842 USDT |
1,893,362.4068 |
0.7742 USDT |
0.7642 USDT |
0.7702 USDT |
0.7682 USDT |
| 2021-11-07 |
0.7800 USDT |
729,872.9128 |
0.7851 USDT |
0.7672 USDT |
0.7721 USDT |
0.7732 USDT |
| 2021-11-06 |
0.7607 USDT |
1,766,466.8870 |
0.7650 USDT |
0.7405 USDT |
0.7483 USDT |
0.7855 USDT |
| 2021-11-05 |
0.7864 USDT |
2,607,697.5860 |
0.8094 USDT |
0.7650 USDT |
0.7813 USDT |
0.7709 USDT |
| 2021-11-04 |
0.8196 USDT |
1,766,179.2335 |
0.8428 USDT |
0.8023 USDT |
0.8065 USDT |
0.8062 USDT |
| 2021-11-03 |
0.8773 USDT |
2,522,474.2869 |
0.8927 USDT |
0.8150 USDT |
0.8346 USDT |
0.8394 USDT |
| 2021-11-02 |
0.8718 USDT |
8,246,041.3596 |
0.8593 USDT |
0.8037 USDT |
0.8167 USDT |
0.9051 USDT |
| 2021-11-01 |
0.8032 USDT |
7,674,582.7521 |
0.7600 USDT |
0.7151 USDT |
0.7305 USDT |
0.8311 USDT |
| 2021-10-31 |
0.7343 USDT |
3,691,011.1357 |
0.7176 USDT |
0.6954 USDT |
0.7067 USDT |
0.7589 USDT |
| 2021-10-30 |
0.7185 USDT |
2,408,495.8164 |
0.7023 USDT |
0.6967 USDT |
0.7003 USDT |
0.7355 USDT |
| 2021-10-29 |
0.7141 USDT |
2,456,143.7443 |
0.6934 USDT |
0.6904 USDT |
0.6965 USDT |
0.7014 USDT |
| 2021-10-28 |
0.6999 USDT |
2,539,593.7742 |
0.7022 USDT |
0.6800 USDT |
0.6914 USDT |
0.6949 USDT |
| 2021-10-27 |
0.7206 USDT |
4,672,735.0871 |
0.7635 USDT |
0.6868 USDT |
0.6982 USDT |
0.6987 USDT |
| 2021-10-26 |
0.7586 USDT |
2,040,028.0143 |
0.7699 USDT |
0.7500 USDT |
0.7544 USDT |
0.7607 USDT |
| 2021-10-25 |
0.7669 USDT |
2,868,664.1620 |
0.7477 USDT |
0.7458 USDT |
0.7507 USDT |
0.7684 USDT |
| 2021-10-24 |
0.7477 USDT |
2,400,327.9341 |
0.7555 USDT |
0.7210 USDT |
0.7306 USDT |
0.7496 USDT |
| 2021-10-23 |
0.7481 USDT |
1,289,458.6958 |
0.7508 USDT |
0.7387 USDT |
0.7439 USDT |
0.7421 USDT |
| 2021-10-22 |
0.7606 USDT |
2,238,757.2853 |
0.7617 USDT |
0.7376 USDT |
0.7408 USDT |
0.7404 USDT |
| 2021-10-21 |
0.7813 USDT |
2,924,108.9501 |
0.7861 USDT |
0.7605 USDT |
0.7656 USDT |
0.7618 USDT |
| 2021-10-20 |
0.7840 USDT |
3,052,319.3141 |
0.7787 USDT |
0.7686 USDT |
0.7747 USDT |
0.7866 USDT |
| 2021-10-19 |
0.7855 USDT |
4,335,902.8376 |
0.7804 USDT |
0.7710 USDT |
0.7764 USDT |
0.7808 USDT |
| 2021-10-18 |
0.7773 USDT |
3,299,033.1466 |
0.7896 USDT |
0.7676 USDT |
0.7740 USDT |
0.7823 USDT |
| 2021-10-17 |
0.7832 USDT |
2,500,903.2602 |
0.7753 USDT |
0.7676 USDT |
0.7735 USDT |
0.7780 USDT |
| 2021-10-16 |
0.8031 USDT |
4,302,545.0501 |
0.8073 USDT |
0.7724 USDT |
0.7833 USDT |
0.7751 USDT |
| 2021-10-15 |
0.8128 USDT |
4,227,436.4905 |
0.8315 USDT |
0.7925 USDT |
0.8022 USDT |
0.8044 USDT |
| 2021-10-14 |
0.8504 USDT |
6,740,288.3519 |
0.8422 USDT |
0.8127 USDT |
0.8213 USDT |
0.8192 USDT |
| 2021-10-13 |
0.8510 USDT |
8,376,623.5499 |
0.7654 USDT |
0.7350 USDT |
0.7425 USDT |
0.8524 USDT |