Identifier on Huobi: phausdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-09 |
0.1577 USDT |
5,633,590.6394 |
0.1564 USDT |
0.1515 USDT |
0.1560 USDT |
0.1515 USDT |
| 2025-02-08 |
0.1485 USDT |
5,919,195.7063 |
0.1472 USDT |
0.1458 USDT |
0.1486 USDT |
0.1493 USDT |
| 2025-02-07 |
0.1547 USDT |
6,253,160.9695 |
0.1498 USDT |
0.1493 USDT |
0.1534 USDT |
0.1557 USDT |
| 2025-02-06 |
0.1610 USDT |
3,843,904.3790 |
0.1644 USDT |
0.1504 USDT |
0.1553 USDT |
0.1516 USDT |
| 2025-02-05 |
0.1619 USDT |
5,187,778.8805 |
0.1549 USDT |
0.1534 USDT |
0.1559 USDT |
0.1699 USDT |
| 2025-02-04 |
0.1562 USDT |
7,911,012.7219 |
0.1674 USDT |
0.1474 USDT |
0.1512 USDT |
0.1519 USDT |
| 2025-02-03 |
0.1479 USDT |
13,173,472.2939 |
0.1576 USDT |
0.1198 USDT |
0.1340 USDT |
0.1669 USDT |
| 2025-02-02 |
0.1722 USDT |
4,231,381.9847 |
0.1757 USDT |
0.1594 USDT |
0.1699 USDT |
0.1612 USDT |
| 2025-02-01 |
0.1969 USDT |
3,094,648.2784 |
0.2021 USDT |
0.1868 USDT |
0.1907 USDT |
0.1868 USDT |
| 2025-01-31 |
0.2037 USDT |
2,914,004.4289 |
0.1992 USDT |
0.1959 USDT |
0.1984 USDT |
0.2048 USDT |
| 2025-01-30 |
0.1981 USDT |
2,755,891.4514 |
0.1929 USDT |
0.1902 USDT |
0.1946 USDT |
0.2030 USDT |
| 2025-01-29 |
0.1893 USDT |
3,384,756.3792 |
0.1842 USDT |
0.1813 USDT |
0.1850 USDT |
0.1911 USDT |
| 2025-01-28 |
0.2070 USDT |
3,363,086.3967 |
0.2149 USDT |
0.2001 USDT |
0.2031 USDT |
0.2022 USDT |
| 2025-01-27 |
0.2007 USDT |
4,547,354.5369 |
0.2094 USDT |
0.1888 USDT |
0.1929 USDT |
0.2055 USDT |
| 2025-01-26 |
0.2238 USDT |
3,106,944.6917 |
0.2227 USDT |
0.2180 USDT |
0.2210 USDT |
0.2266 USDT |
| 2025-01-25 |
0.2235 USDT |
3,338,867.6524 |
0.2341 USDT |
0.2180 USDT |
0.2209 USDT |
0.2267 USDT |
| 2025-01-24 |
0.2457 USDT |
4,382,751.3023 |
0.2443 USDT |
0.2319 USDT |
0.2369 USDT |
0.2468 USDT |
| 2025-01-23 |
0.2451 USDT |
3,995,521.2414 |
0.2529 USDT |
0.2353 USDT |
0.2403 USDT |
0.2358 USDT |
| 2025-01-22 |
0.2591 USDT |
2,973,904.5712 |
0.2536 USDT |
0.2478 USDT |
0.2514 USDT |
0.2608 USDT |
| 2025-01-21 |
0.2440 USDT |
3,780,869.7481 |
0.2524 USDT |
0.2332 USDT |
0.2414 USDT |
0.2447 USDT |
| 2025-01-20 |
0.2581 USDT |
5,603,943.3433 |
0.2528 USDT |
0.2409 USDT |
0.2491 USDT |
0.2463 USDT |
| 2025-01-19 |
0.2892 USDT |
3,661,822.5509 |
0.3034 USDT |
0.2706 USDT |
0.2788 USDT |
0.2902 USDT |
| 2025-01-18 |
0.3239 USDT |
3,058,624.3595 |
0.3743 USDT |
0.2969 USDT |
0.3025 USDT |
0.3049 USDT |
| 2025-01-17 |
0.3632 USDT |
1,429,060.4457 |
0.3720 USDT |
0.3517 USDT |
0.3576 USDT |
0.3544 USDT |
| 2025-01-16 |
0.3720 USDT |
2,501,398.5998 |
0.3497 USDT |
0.3445 USDT |
0.3626 USDT |
0.3860 USDT |
| 2025-01-15 |
0.2758 USDT |
1,326,155.2258 |
0.2845 USDT |
0.2671 USDT |
0.2718 USDT |
0.2720 USDT |
| 2025-01-14 |
0.2741 USDT |
2,035,035.9858 |
0.2794 USDT |
0.2663 USDT |
0.2718 USDT |
0.2796 USDT |
| 2025-01-13 |
0.2685 USDT |
1,826,656.5619 |
0.2898 USDT |
0.2500 USDT |
0.2587 USDT |
0.2689 USDT |
| 2025-01-12 |
0.3051 USDT |
785,945.3811 |
0.3137 USDT |
0.2968 USDT |
0.3010 USDT |
0.2992 USDT |
| 2025-01-11 |
0.3217 USDT |
1,419,050.0983 |
0.3330 USDT |
0.3112 USDT |
0.3137 USDT |
0.3158 USDT |
| 2025-01-10 |
0.3169 USDT |
1,515,127.3568 |
0.3017 USDT |
0.2991 USDT |
0.3045 USDT |
0.3217 USDT |
| 2025-01-09 |
0.3083 USDT |
1,925,848.9259 |
0.3212 USDT |
0.2904 USDT |
0.2978 USDT |
0.2997 USDT |
| 2025-01-08 |
0.3277 USDT |
2,958,423.4050 |
0.3126 USDT |
0.3100 USDT |
0.3203 USDT |
0.3208 USDT |
| 2025-01-07 |
0.3353 USDT |
2,448,357.3725 |
0.3648 USDT |
0.3109 USDT |
0.3165 USDT |
0.3139 USDT |
| 2025-01-06 |
0.3654 USDT |
636,664.0629 |
0.3570 USDT |
0.3555 USDT |
0.3610 USDT |
0.3603 USDT |
| 2025-01-05 |
0.3599 USDT |
1,081,739.4214 |
0.3493 USDT |
0.3411 USDT |
0.3499 USDT |
0.3535 USDT |
| 2025-01-04 |
0.3387 USDT |
1,969,866.7224 |
0.3501 USDT |
0.3000 USDT |
0.3151 USDT |
0.3577 USDT |
| 2025-01-03 |
0.3363 USDT |
1,771,007.8270 |
0.3370 USDT |
0.3150 USDT |
0.3253 USDT |
0.3366 USDT |
| 2025-01-02 |
0.3606 USDT |
2,589,567.8119 |
0.3610 USDT |
0.3349 USDT |
0.3449 USDT |
0.3391 USDT |
| 2025-01-01 |
0.3990 USDT |
1,280,054.6981 |
0.3932 USDT |
0.3670 USDT |
0.3789 USDT |
0.3739 USDT |
| 2024-12-31 |
0.3964 USDT |
2,023,847.3016 |
0.4127 USDT |
0.3566 USDT |
0.3674 USDT |
0.3879 USDT |
| 2024-12-30 |
0.4837 USDT |
3,223,342.4689 |
0.4921 USDT |
0.4017 USDT |
0.4125 USDT |
0.4100 USDT |
| 2024-12-29 |
0.4866 USDT |
919,815.8777 |
0.4373 USDT |
0.4373 USDT |
0.4795 USDT |
0.4647 USDT |
| 2024-12-28 |
0.5013 USDT |
2,616,405.1587 |
0.4969 USDT |
0.4332 USDT |
0.4816 USDT |
0.4899 USDT |
| 2024-12-27 |
0.3477 USDT |
4,642,080.9813 |
0.2433 USDT |
0.2359 USDT |
0.2462 USDT |
0.4631 USDT |
| 2024-12-26 |
0.2927 USDT |
1,201,772.8630 |
0.2819 USDT |
0.2733 USDT |
0.2981 USDT |
0.2940 USDT |
| 2024-12-25 |
0.2110 USDT |
2,758,130.0793 |
0.2011 USDT |
0.1957 USDT |
0.2067 USDT |
0.2204 USDT |
| 2024-12-24 |
0.1747 USDT |
6,742,082.2991 |
0.1276 USDT |
0.1270 USDT |
0.1297 USDT |
0.2077 USDT |
| 2024-12-23 |
0.1210 USDT |
4,213,380.3176 |
0.1174 USDT |
0.1146 USDT |
0.1177 USDT |
0.1204 USDT |
| 2024-12-22 |
0.1204 USDT |
6,011,224.7759 |
0.1180 USDT |
0.1149 USDT |
0.1180 USDT |
0.1180 USDT |