Identifier on Huobi: phausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-12 |
0.7570 USDT |
1,948,799.4487 |
0.7918 USDT |
0.7374 USDT |
0.7500 USDT |
0.7552 USDT |
| 2021-10-11 |
0.8118 USDT |
3,906,156.1903 |
0.7993 USDT |
0.7904 USDT |
0.7969 USDT |
0.7946 USDT |
| 2021-10-10 |
0.8265 USDT |
4,521,954.4684 |
0.8390 USDT |
0.7982 USDT |
0.8164 USDT |
0.8051 USDT |
| 2021-10-09 |
0.8943 USDT |
19,844,278.2734 |
0.7864 USDT |
0.7847 USDT |
0.7960 USDT |
0.8508 USDT |
| 2021-10-08 |
0.7687 USDT |
6,195,741.9936 |
0.7539 USDT |
0.7300 USDT |
0.7378 USDT |
0.7918 USDT |
| 2021-10-07 |
0.7430 USDT |
9,499,211.3219 |
0.6994 USDT |
0.6778 USDT |
0.6832 USDT |
0.7571 USDT |
| 2021-10-06 |
0.7001 USDT |
3,907,730.2307 |
0.7123 USDT |
0.6828 USDT |
0.6888 USDT |
0.6954 USDT |
| 2021-10-05 |
0.7134 USDT |
3,357,706.5007 |
0.7040 USDT |
0.6972 USDT |
0.7101 USDT |
0.7131 USDT |
| 2021-10-04 |
0.7068 USDT |
3,822,678.0629 |
0.7379 USDT |
0.6902 USDT |
0.6994 USDT |
0.7008 USDT |
| 2021-10-03 |
0.7192 USDT |
5,344,393.7727 |
0.6818 USDT |
0.6678 USDT |
0.6776 USDT |
0.7360 USDT |
| 2021-10-02 |
0.6849 USDT |
2,943,253.6287 |
0.6923 USDT |
0.6688 USDT |
0.6773 USDT |
0.6937 USDT |
| 2021-10-01 |
0.6634 USDT |
5,036,217.6976 |
0.6310 USDT |
0.6270 USDT |
0.6358 USDT |
0.6818 USDT |
| 2021-09-30 |
0.6267 USDT |
3,174,288.7098 |
0.6210 USDT |
0.6137 USDT |
0.6231 USDT |
0.6321 USDT |
| 2021-09-29 |
0.6230 USDT |
3,666,261.3425 |
0.6124 USDT |
0.6069 USDT |
0.6144 USDT |
0.6144 USDT |
| 2021-09-28 |
0.6334 USDT |
5,069,328.6299 |
0.6526 USDT |
0.6100 USDT |
0.6239 USDT |
0.6264 USDT |
| 2021-09-27 |
0.6703 USDT |
5,984,885.3119 |
0.6539 USDT |
0.6410 USDT |
0.6478 USDT |
0.6470 USDT |
| 2021-09-26 |
0.6480 USDT |
12,710,588.0977 |
0.7129 USDT |
0.5968 USDT |
0.6241 USDT |
0.6693 USDT |
| 2021-09-25 |
0.7301 USDT |
4,454,890.0579 |
0.7479 USDT |
0.7060 USDT |
0.7102 USDT |
0.7087 USDT |
| 2021-09-24 |
0.7604 USDT |
12,964,917.4747 |
0.8644 USDT |
0.6900 USDT |
0.7329 USDT |
0.7423 USDT |
| 2021-09-23 |
0.8593 USDT |
4,094,190.2757 |
0.8612 USDT |
0.8401 USDT |
0.8500 USDT |
0.8573 USDT |
| 2021-09-22 |
0.8212 USDT |
3,357,704.7850 |
0.7969 USDT |
0.7935 USDT |
0.8078 USDT |
0.8489 USDT |
| 2021-09-21 |
0.8115 USDT |
5,921,688.6287 |
0.8259 USDT |
0.7830 USDT |
0.7939 USDT |
0.7918 USDT |
| 2021-09-20 |
0.8501 USDT |
8,480,810.4349 |
0.9019 USDT |
0.8086 USDT |
0.8324 USDT |
0.8188 USDT |
| 2021-09-19 |
0.9199 USDT |
5,349,386.5986 |
0.9440 USDT |
0.8963 USDT |
0.9036 USDT |
0.8987 USDT |
| 2021-09-18 |
0.9737 USDT |
8,483,733.0551 |
1.0231 USDT |
0.9064 USDT |
0.9268 USDT |
0.9275 USDT |
| 2021-09-17 |
1.0163 USDT |
11,312,862.9691 |
1.0371 USDT |
0.9700 USDT |
0.9849 USDT |
0.9900 USDT |
| 2021-09-16 |
1.1117 USDT |
40,012,928.0109 |
1.0737 USDT |
1.0220 USDT |
1.0512 USDT |
1.0311 USDT |
| 2021-09-15 |
0.9485 USDT |
20,016,191.8450 |
0.8668 USDT |
0.8632 USDT |
0.8855 USDT |
0.9945 USDT |
| 2021-09-14 |
0.8602 USDT |
5,488,250.7398 |
0.8320 USDT |
0.8257 USDT |
0.8404 USDT |
0.8631 USDT |
| 2021-09-13 |
0.8437 USDT |
7,649,800.7364 |
0.8640 USDT |
0.8047 USDT |
0.8291 USDT |
0.8487 USDT |
| 2021-09-12 |
0.8580 USDT |
6,465,001.7139 |
0.8416 USDT |
0.8323 USDT |
0.8400 USDT |
0.8499 USDT |
| 2021-09-11 |
0.8411 USDT |
6,113,306.1242 |
0.8616 USDT |
0.8222 USDT |
0.8327 USDT |
0.8395 USDT |
| 2021-09-10 |
0.8822 USDT |
8,922,952.1619 |
0.8800 USDT |
0.8500 USDT |
0.8574 USDT |
0.8561 USDT |
| 2021-09-09 |
0.8823 USDT |
13,819,548.3928 |
0.8684 USDT |
0.8480 USDT |
0.8588 USDT |
0.8734 USDT |
| 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 |