Identifier on Huobi: phausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-10 |
0.9743 USDT |
6,815,637.5888 |
0.9353 USDT |
0.9235 USDT |
0.9380 USDT |
0.9337 USDT |
| 2021-04-09 |
1.0216 USDT |
17,892,239.2191 |
0.9003 USDT |
0.9001 USDT |
0.9347 USDT |
0.9338 USDT |
| 2021-04-08 |
0.8492 USDT |
4,021,891.6942 |
0.8091 USDT |
0.7878 USDT |
0.8141 USDT |
0.8838 USDT |
| 2021-04-07 |
0.8114 USDT |
7,633,553.9465 |
0.8860 USDT |
0.7252 USDT |
0.7740 USDT |
0.8152 USDT |
| 2021-04-06 |
0.9025 USDT |
3,717,965.1027 |
0.9123 USDT |
0.8729 USDT |
0.8946 USDT |
0.8946 USDT |
| 2021-04-05 |
0.9039 USDT |
4,344,120.9792 |
0.9224 USDT |
0.8800 USDT |
0.8870 USDT |
0.9046 USDT |
| 2021-04-04 |
0.9112 USDT |
2,500,857.4892 |
0.8901 USDT |
0.8800 USDT |
0.8971 USDT |
0.9184 USDT |
| 2021-04-03 |
0.9289 USDT |
5,478,123.7633 |
0.9012 USDT |
0.8800 USDT |
0.9059 USDT |
0.9086 USDT |
| 2021-04-02 |
0.9014 USDT |
4,642,628.6374 |
0.8714 USDT |
0.8600 USDT |
0.8769 USDT |
0.8933 USDT |
| 2021-04-01 |
0.9170 USDT |
5,448,094.9480 |
0.9311 USDT |
0.8530 USDT |
0.8900 USDT |
0.8796 USDT |
| 2021-03-31 |
0.9632 USDT |
6,782,857.5008 |
0.9820 USDT |
0.9160 USDT |
0.9433 USDT |
0.9390 USDT |
| 2021-03-30 |
0.9715 USDT |
5,681,842.9076 |
0.9976 USDT |
0.9366 USDT |
0.9498 USDT |
0.9895 USDT |
| 2021-03-29 |
0.9717 USDT |
6,293,632.1783 |
0.9753 USDT |
0.9222 USDT |
0.9360 USDT |
0.9853 USDT |
| 2021-03-28 |
0.9700 USDT |
6,644,735.4881 |
0.9664 USDT |
0.9000 USDT |
0.9139 USDT |
0.9525 USDT |
| 2021-03-27 |
0.9529 USDT |
11,759,035.2875 |
0.8715 USDT |
0.8100 USDT |
0.8605 USDT |
0.9935 USDT |
| 2021-03-26 |
0.8491 USDT |
3,357,136.3917 |
0.8216 USDT |
0.8216 USDT |
0.8400 USDT |
0.8609 USDT |
| 2021-03-25 |
0.8203 USDT |
4,965,361.8846 |
0.8000 USDT |
0.7788 USDT |
0.7992 USDT |
0.8337 USDT |
| 2021-03-24 |
0.8855 USDT |
8,829,509.2291 |
0.9033 USDT |
0.7700 USDT |
0.8079 USDT |
0.8058 USDT |
| 2021-03-23 |
0.8258 USDT |
4,389,988.1734 |
0.8151 USDT |
0.7583 USDT |
0.7935 USDT |
0.8958 USDT |
| 2021-03-22 |
0.8294 USDT |
5,072,859.7152 |
0.8700 USDT |
0.7600 USDT |
0.7882 USDT |
0.8038 USDT |
| 2021-03-21 |
0.8792 USDT |
3,974,423.8213 |
0.8980 USDT |
0.8538 USDT |
0.8665 USDT |
0.8738 USDT |
| 2021-03-20 |
0.9426 USDT |
5,397,517.1709 |
0.9091 USDT |
0.8872 USDT |
0.9057 USDT |
0.9029 USDT |
| 2021-03-19 |
0.8976 USDT |
4,447,470.2080 |
0.8923 USDT |
0.8601 USDT |
0.8830 USDT |
0.8972 USDT |
| 2021-03-18 |
0.9127 USDT |
4,406,617.2355 |
0.8915 USDT |
0.8811 USDT |
0.8900 USDT |
0.8882 USDT |
| 2021-03-17 |
0.8764 USDT |
6,017,847.1269 |
0.8995 USDT |
0.8466 USDT |
0.8650 USDT |
0.8730 USDT |
| 2021-03-16 |
0.9313 USDT |
7,630,316.8114 |
0.9700 USDT |
0.8832 USDT |
0.8994 USDT |
0.8883 USDT |
| 2021-03-15 |
0.9807 USDT |
11,051,594.1753 |
0.9986 USDT |
0.8910 USDT |
0.9573 USDT |
0.9880 USDT |
| 2021-03-14 |
0.9788 USDT |
12,231,398.4863 |
1.0058 USDT |
0.9160 USDT |
0.9490 USDT |
1.0170 USDT |
| 2021-03-13 |
0.9214 USDT |
20,645,430.0737 |
0.9700 USDT |
0.8500 USDT |
0.8818 USDT |
0.9859 USDT |
| 2021-03-12 |
0.8408 USDT |
54,918,216.4554 |
0.6199 USDT |
0.6000 USDT |
0.6160 USDT |
0.8678 USDT |
| 2021-03-11 |
0.5965 USDT |
10,591,897.1046 |
0.6212 USDT |
0.5632 USDT |
0.5800 USDT |
0.6198 USDT |
| 2021-03-10 |
0.6335 USDT |
8,703,970.9009 |
0.6645 USDT |
0.6060 USDT |
0.6195 USDT |
0.6226 USDT |
| 2021-03-09 |
0.6325 USDT |
10,990,076.1930 |
0.5770 USDT |
0.5668 USDT |
0.5778 USDT |
0.6574 USDT |
| 2021-03-08 |
0.5903 USDT |
14,122,373.4283 |
0.6120 USDT |
0.5470 USDT |
0.5695 USDT |
0.5695 USDT |
| 2021-03-07 |
0.6187 USDT |
16,100,794.1616 |
0.6294 USDT |
0.6041 USDT |
0.6127 USDT |
0.6118 USDT |
| 2021-03-06 |
0.6290 USDT |
9,070,679.7322 |
0.6864 USDT |
0.6100 USDT |
0.6170 USDT |
0.6259 USDT |
| 2021-03-05 |
0.6310 USDT |
4,298,858.6687 |
0.6590 USDT |
0.6100 USDT |
0.6199 USDT |
0.6542 USDT |
| 2021-03-04 |
0.6834 USDT |
5,932,566.2387 |
0.6918 USDT |
0.6500 USDT |
0.6554 USDT |
0.6508 USDT |
| 2021-03-03 |
0.7113 USDT |
11,414,545.1944 |
0.6774 USDT |
0.6667 USDT |
0.6930 USDT |
0.6917 USDT |
| 2021-03-02 |
0.7404 USDT |
11,400,166.8745 |
0.7995 USDT |
0.6326 USDT |
0.6481 USDT |
0.6393 USDT |
| 2021-03-01 |
0.7029 USDT |
39,279,015.1749 |
0.6221 USDT |
0.6022 USDT |
0.6511 USDT |
0.7864 USDT |
| 2021-02-28 |
0.5137 USDT |
19,610,464.9917 |
0.5886 USDT |
0.4637 USDT |
0.4811 USDT |
0.6153 USDT |
| 2021-02-27 |
0.6148 USDT |
8,447,223.2907 |
0.6015 USDT |
0.5759 USDT |
0.6039 USDT |
0.5957 USDT |
| 2021-02-26 |
0.7071 USDT |
13,997,656.4292 |
0.7801 USDT |
0.5850 USDT |
0.6155 USDT |
0.5974 USDT |
| 2021-02-25 |
0.8582 USDT |
89,132,193.0924 |
0.4084 USDT |
0.4032 USDT |
0.4394 USDT |
0.7932 USDT |
| 2021-02-24 |
0.4597 USDT |
26,968,181.3776 |
0.4263 USDT |
0.3720 USDT |
0.4122 USDT |
0.3986 USDT |
| 2021-02-23 |
0.4596 USDT |
39,957,779.5585 |
0.5716 USDT |
0.3680 USDT |
0.4193 USDT |
0.4306 USDT |
| 2021-02-22 |
0.5341 USDT |
33,658,739.0937 |
0.5958 USDT |
0.3960 USDT |
0.5300 USDT |
0.5717 USDT |
| 2021-02-21 |
0.6282 USDT |
16,870,646.9570 |
0.6667 USDT |
0.5900 USDT |
0.5967 USDT |
0.5950 USDT |
| 2021-02-20 |
0.6589 USDT |
26,666,201.7501 |
0.6008 USDT |
0.5991 USDT |
0.6117 USDT |
0.6662 USDT |