Identifier on Huobi: phausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-19 |
0.5630 USDT |
15,156,488.0339 |
0.5462 USDT |
0.5240 USDT |
0.5362 USDT |
0.5793 USDT |
| 2021-02-18 |
0.5411 USDT |
17,373,658.3871 |
0.5449 USDT |
0.5200 USDT |
0.5296 USDT |
0.5457 USDT |
| 2021-02-17 |
0.5666 USDT |
34,588,390.5815 |
0.4837 USDT |
0.4741 USDT |
0.5500 USDT |
0.5474 USDT |
| 2021-02-16 |
0.4439 USDT |
25,949,675.7092 |
0.4024 USDT |
0.3787 USDT |
0.3998 USDT |
0.5001 USDT |
| 2021-02-15 |
0.3769 USDT |
20,835,851.2667 |
0.3799 USDT |
0.3400 USDT |
0.3570 USDT |
0.3992 USDT |
| 2021-02-14 |
0.3968 USDT |
16,005,116.7857 |
0.3820 USDT |
0.3695 USDT |
0.3774 USDT |
0.3799 USDT |
| 2021-02-13 |
0.4016 USDT |
17,921,363.8675 |
0.4126 USDT |
0.3720 USDT |
0.3822 USDT |
0.3825 USDT |
| 2021-02-12 |
0.3924 USDT |
18,315,024.2797 |
0.3634 USDT |
0.3589 USDT |
0.3639 USDT |
0.4097 USDT |
| 2021-02-11 |
0.3377 USDT |
19,048,848.1639 |
0.3218 USDT |
0.3148 USDT |
0.3186 USDT |
0.3553 USDT |
| 2021-02-10 |
0.3372 USDT |
19,856,521.3745 |
0.3508 USDT |
0.3140 USDT |
0.3196 USDT |
0.3217 USDT |
| 2021-02-09 |
0.3459 USDT |
9,456,315.9612 |
0.3359 USDT |
0.3300 USDT |
0.3600 USDT |
0.3530 USDT |
| 2021-02-08 |
0.3068 USDT |
28,401,006.1617 |
0.3006 USDT |
0.2853 USDT |
0.3480 USDT |
0.3359 USDT |
| 2021-02-07 |
0.2868 USDT |
22,693,683.7007 |
0.2857 USDT |
0.2760 USDT |
0.3100 USDT |
0.3006 USDT |
| 2021-02-06 |
0.2952 USDT |
19,529,141.8645 |
0.3062 USDT |
0.2820 USDT |
0.3140 USDT |
0.2858 USDT |
| 2021-02-05 |
0.3196 USDT |
24,879,962.7099 |
0.2999 USDT |
0.2999 USDT |
0.3665 USDT |
0.3062 USDT |
| 2021-02-04 |
0.2926 USDT |
19,898,845.7615 |
0.2874 USDT |
0.2800 USDT |
0.3180 USDT |
0.2999 USDT |
| 2021-02-03 |
0.3017 USDT |
26,287,790.7398 |
0.2935 USDT |
0.2811 USDT |
0.3300 USDT |
0.2874 USDT |
| 2021-02-02 |
0.2868 USDT |
22,608,696.0797 |
0.2898 USDT |
0.2700 USDT |
0.3100 USDT |
0.2935 USDT |
| 2021-02-01 |
0.2902 USDT |
17,784,344.4545 |
0.2917 USDT |
0.2840 USDT |
0.3026 USDT |
0.2898 USDT |
| 2021-01-31 |
0.2881 USDT |
19,188,845.1442 |
0.2878 USDT |
0.2700 USDT |
0.3100 USDT |
0.2915 USDT |
| 2021-01-30 |
0.2888 USDT |
17,331,526.2056 |
0.2874 USDT |
0.2693 USDT |
0.3100 USDT |
0.2878 USDT |
| 2021-01-29 |
0.2581 USDT |
27,971,067.5655 |
0.2555 USDT |
0.2420 USDT |
0.2922 USDT |
0.2867 USDT |
| 2021-01-28 |
0.2574 USDT |
36,262,840.7458 |
0.2666 USDT |
0.2440 USDT |
0.2800 USDT |
0.2555 USDT |
| 2021-01-27 |
0.2557 USDT |
21,896,060.2895 |
0.2586 USDT |
0.2416 USDT |
0.2800 USDT |
0.2666 USDT |
| 2021-01-26 |
0.2647 USDT |
22,731,880.5339 |
0.2757 USDT |
0.2400 USDT |
0.3000 USDT |
0.2586 USDT |
| 2021-01-25 |
0.2586 USDT |
29,426,897.9450 |
0.2715 USDT |
0.2400 USDT |
0.2958 USDT |
0.2757 USDT |
| 2021-01-24 |
0.2771 USDT |
27,238,581.8895 |
0.2890 USDT |
0.2643 USDT |
0.2930 USDT |
0.2716 USDT |
| 2021-01-23 |
0.2960 USDT |
15,207,237.1505 |
0.2961 USDT |
0.2820 USDT |
0.3113 USDT |
0.2889 USDT |
| 2021-01-22 |
0.3110 USDT |
17,571,568.2973 |
0.3082 USDT |
0.2900 USDT |
0.3343 USDT |
0.2968 USDT |
| 2021-01-21 |
0.2762 USDT |
30,420,654.4292 |
0.2911 USDT |
0.2325 USDT |
0.3144 USDT |
0.3083 USDT |
| 2021-01-20 |
0.3008 USDT |
28,572,257.1686 |
0.2948 USDT |
0.2774 USDT |
0.3380 USDT |
0.2911 USDT |
| 2021-01-19 |
0.2985 USDT |
28,400,634.5256 |
0.3085 USDT |
0.2620 USDT |
0.3480 USDT |
0.2948 USDT |
| 2021-01-18 |
0.3281 USDT |
32,442,190.3482 |
0.3029 USDT |
0.2730 USDT |
0.4000 USDT |
0.3085 USDT |
| 2021-01-17 |
0.2732 USDT |
27,273,621.0806 |
0.2394 USDT |
0.2150 USDT |
0.3150 USDT |
0.3030 USDT |
| 2021-01-16 |
0.2373 USDT |
87,325,750.0207 |
0.1976 USDT |
0.1976 USDT |
0.2850 USDT |
0.2447 USDT |
| 2021-01-15 |
0.1358 USDT |
5,184,115.7570 |
0.1341 USDT |
0.1271 USDT |
0.1500 USDT |
0.1475 USDT |
| 2021-01-14 |
0.1348 USDT |
7,469,019.2960 |
0.1331 USDT |
0.1305 USDT |
0.1390 USDT |
0.1350 USDT |
| 2021-01-13 |
0.1198 USDT |
2,432,886.2354 |
0.1165 USDT |
0.1109 USDT |
0.1257 USDT |
0.1257 USDT |
| 2021-01-12 |
0.1084 USDT |
881,843.8546 |
0.1046 USDT |
0.1030 USDT |
0.1134 USDT |
0.1118 USDT |
| 2021-01-11 |
0.0956 USDT |
6,148,774.7760 |
0.0983 USDT |
0.0901 USDT |
0.0999 USDT |
0.0989 USDT |
| 2021-01-10 |
0.1095 USDT |
4,297,368.0329 |
0.1110 USDT |
0.1066 USDT |
0.1141 USDT |
0.1075 USDT |
| 2021-01-09 |
0.1119 USDT |
5,194,399.8584 |
0.1060 USDT |
0.1057 USDT |
0.1180 USDT |
0.1127 USDT |
| 2021-01-08 |
0.1104 USDT |
9,498,835.0886 |
0.1128 USDT |
0.1074 USDT |
0.1150 USDT |
0.1088 USDT |
| 2021-01-07 |
0.1337 USDT |
13,760,289.8696 |
0.1391 USDT |
0.1290 USDT |
0.1418 USDT |
0.1335 USDT |
| 2021-01-06 |
0.1245 USDT |
11,039,262.8549 |
0.1229 USDT |
0.1197 USDT |
0.1290 USDT |
0.1289 USDT |
| 2021-01-05 |
0.1165 USDT |
9,357,648.8722 |
0.1191 USDT |
0.1140 USDT |
0.1192 USDT |
0.1180 USDT |
| 2021-01-04 |
0.1116 USDT |
10,192,944.6942 |
0.1108 USDT |
0.1082 USDT |
0.1193 USDT |
0.1178 USDT |
| 2021-01-03 |
0.1137 USDT |
11,308,796.1106 |
0.1120 USDT |
0.1110 USDT |
0.1179 USDT |
0.1178 USDT |
| 2021-01-02 |
0.1149 USDT |
10,241,867.0368 |
0.1185 USDT |
0.1107 USDT |
0.1185 USDT |
0.1134 USDT |
| 2021-01-01 |
0.1234 USDT |
13,557,028.8011 |
0.1169 USDT |
0.1167 USDT |
0.1300 USDT |
0.1188 USDT |