Identifier on Huobi: phausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-07-20 |
0.6522 USDT |
6,323,253.7010 |
0.7016 USDT |
0.6210 USDT |
0.6293 USDT |
0.6236 USDT |
| 2021-07-19 |
0.7275 USDT |
3,017,500.9559 |
0.7508 USDT |
0.7020 USDT |
0.7052 USDT |
0.7021 USDT |
| 2021-07-18 |
0.7601 USDT |
3,224,951.2997 |
0.7426 USDT |
0.7424 USDT |
0.7514 USDT |
0.7552 USDT |
| 2021-07-17 |
0.7461 USDT |
3,281,980.2097 |
0.7496 USDT |
0.7321 USDT |
0.7393 USDT |
0.7546 USDT |
| 2021-07-16 |
0.7670 USDT |
4,681,639.8488 |
0.7739 USDT |
0.7475 USDT |
0.7525 USDT |
0.7525 USDT |
| 2021-07-15 |
0.8073 USDT |
6,254,057.3439 |
0.8527 USDT |
0.7600 USDT |
0.7760 USDT |
0.7837 USDT |
| 2021-07-14 |
0.8682 USDT |
10,443,466.9397 |
0.9261 USDT |
0.8325 USDT |
0.8400 USDT |
0.8552 USDT |
| 2021-07-13 |
0.8998 USDT |
24,127,424.6707 |
0.8281 USDT |
0.8065 USDT |
0.8144 USDT |
0.9157 USDT |
| 2021-07-12 |
0.8087 USDT |
7,497,129.0358 |
0.7832 USDT |
0.7767 USDT |
0.7822 USDT |
0.8197 USDT |
| 2021-07-11 |
0.7793 USDT |
2,474,660.7903 |
0.7659 USDT |
0.7564 USDT |
0.7618 USDT |
0.7921 USDT |
| 2021-07-10 |
0.7844 USDT |
3,326,712.1945 |
0.7888 USDT |
0.7518 USDT |
0.7565 USDT |
0.7685 USDT |
| 2021-07-09 |
0.7734 USDT |
5,500,953.7720 |
0.7661 USDT |
0.7373 USDT |
0.7542 USDT |
0.7912 USDT |
| 2021-07-08 |
0.7856 USDT |
11,777,738.2470 |
0.7864 USDT |
0.7300 USDT |
0.7560 USDT |
0.7609 USDT |
| 2021-07-07 |
0.7998 USDT |
5,405,582.5511 |
0.8081 USDT |
0.7830 USDT |
0.7935 USDT |
0.7908 USDT |
| 2021-07-06 |
0.8160 USDT |
8,691,485.9386 |
0.8157 USDT |
0.7900 USDT |
0.7957 USDT |
0.8020 USDT |
| 2021-07-05 |
0.8274 USDT |
8,250,326.8115 |
0.8457 USDT |
0.8093 USDT |
0.8206 USDT |
0.8195 USDT |