Identifier on Huobi: phbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
0.1674 USDT |
1,737,371.0253 PHX |
0.1678 USDT |
0.1603 USDT |
0.1631 USDT |
0.1672 USDT |
| 2026-02-06 |
0.1680 USDT |
103,512.3255 PHX |
0.1671 USDT |
0.1666 USDT |
0.1693 USDT |
0.1678 USDT |
| 2026-02-05 |
0.1767 USDT |
336,587.0417 PHX |
0.1772 USDT |
0.1747 USDT |
0.1776 USDT |
0.1752 USDT |
| 2026-02-04 |
0.1824 USDT |
2,907,417.6464 PHX |
0.1802 USDT |
0.1778 USDT |
0.1811 USDT |
0.1789 USDT |
| 2026-02-03 |
0.1814 USDT |
2,431,944.2349 PHX |
0.1839 USDT |
0.1743 USDT |
0.1813 USDT |
0.1802 USDT |
| 2026-02-01 |
0.1851 USDT |
3,830,316.9982 PHX |
0.1846 USDT |
0.1736 USDT |
0.1802 USDT |
0.1782 USDT |
| 2026-01-31 |
0.1853 USDT |
5,148,666.4901 PHX |
0.1996 USDT |
0.1654 USDT |
0.1791 USDT |
0.1846 USDT |
| 2026-01-30 |
0.2120 USDT |
3,132,472.0638 PHX |
0.2175 USDT |
0.2078 USDT |
0.2108 USDT |
0.2108 USDT |
| 2026-01-29 |
0.2172 USDT |
138,425.5074 PHX |
0.2183 USDT |
0.2163 USDT |
0.2185 USDT |
0.2175 USDT |
| 2026-01-28 |
0.2346 USDT |
1,869,618.3580 PHX |
0.2376 USDT |
0.2298 USDT |
0.2338 USDT |
0.2333 USDT |
| 2026-01-27 |
0.2370 USDT |
1,001,152.2429 PHX |
0.2389 USDT |
0.2341 USDT |
0.2355 USDT |
0.2348 USDT |
| 2026-01-26 |
0.2391 USDT |
1,973,983.7304 PHX |
0.2384 USDT |
0.2358 USDT |
0.2387 USDT |
0.2389 USDT |
| 2026-01-24 |
0.2551 USDT |
754,057.8261 PHX |
0.2544 USDT |
0.2506 USDT |
0.2524 USDT |
0.2522 USDT |
| 2026-01-23 |
0.2585 USDT |
1,755,265.1617 PHX |
0.2647 USDT |
0.2514 USDT |
0.2549 USDT |
0.2544 USDT |
| 2026-01-22 |
0.2651 USDT |
1,750,616.0689 PHX |
0.2664 USDT |
0.2571 USDT |
0.2612 USDT |
0.2618 USDT |
| 2026-01-21 |
0.2691 USDT |
653,742.8286 PHX |
0.2692 USDT |
0.2652 USDT |
0.2689 USDT |
0.2664 USDT |
| 2026-01-20 |
0.2752 USDT |
6,737,028.3826 PHX |
0.2938 USDT |
0.2570 USDT |
0.2597 USDT |
0.2595 USDT |
| 2026-01-19 |
0.2840 USDT |
6,041,533.1197 PHX |
0.2607 USDT |
0.2586 USDT |
0.2605 USDT |
0.2940 USDT |
| 2026-01-18 |
0.2880 USDT |
685,275.1403 PHX |
0.2869 USDT |
0.2838 USDT |
0.2874 USDT |
0.2881 USDT |
| 2026-01-17 |
0.2879 USDT |
1,749,315.4849 PHX |
0.2856 USDT |
0.2841 USDT |
0.2866 USDT |
0.2869 USDT |
| 2026-01-16 |
0.2779 USDT |
2,387,945.9204 PHX |
0.2782 USDT |
0.2722 USDT |
0.2771 USDT |
0.2804 USDT |
| 2026-01-15 |
0.2790 USDT |
286,261.2182 PHX |
0.2826 USDT |
0.2768 USDT |
0.2791 USDT |
0.2782 USDT |
| 2026-01-14 |
0.2947 USDT |
1,792,394.4932 PHX |
0.2963 USDT |
0.2864 USDT |
0.2929 USDT |
0.2895 USDT |
| 2026-01-13 |
0.2913 USDT |
1,398,097.7374 PHX |
0.2846 USDT |
0.2807 USDT |
0.2919 USDT |
0.2995 USDT |
| 2026-01-12 |
0.2727 USDT |
491,070.9338 PHX |
0.2738 USDT |
0.2657 USDT |
0.2724 USDT |
0.2711 USDT |
| 2026-01-11 |
0.2795 USDT |
570,139.7912 PHX |
0.2824 USDT |
0.2700 USDT |
0.2753 USDT |
0.2738 USDT |
| 2026-01-10 |
0.2807 USDT |
253,695.8515 PHX |
0.2813 USDT |
0.2766 USDT |
0.2795 USDT |
0.2833 USDT |
| 2026-01-09 |
0.2823 USDT |
1,292,507.3045 PHX |
0.2865 USDT |
0.2774 USDT |
0.2807 USDT |
0.2812 USDT |
| 2026-01-08 |
0.2901 USDT |
302,584.5851 PHX |
0.2878 USDT |
0.2852 USDT |
0.2905 USDT |
0.2899 USDT |
| 2026-01-07 |
0.2943 USDT |
1,666,360.4766 PHX |
0.3024 USDT |
0.2842 USDT |
0.2920 USDT |
0.2878 USDT |
| 2026-01-06 |
0.3001 USDT |
2,216,480.4902 PHX |
0.2991 USDT |
0.2882 USDT |
0.2970 USDT |
0.2979 USDT |
| 2026-01-05 |
0.2892 USDT |
2,047,067.8006 PHX |
0.2907 USDT |
0.2823 USDT |
0.2867 USDT |
0.2991 USDT |
| 2026-01-04 |
0.2866 USDT |
1,463,879.8554 PHX |
0.2953 USDT |
0.2787 USDT |
0.2821 USDT |
0.2919 USDT |
| 2026-01-03 |
0.2789 USDT |
1,074,092.4227 PHX |
0.2795 USDT |
0.2717 USDT |
0.2757 USDT |
0.2827 USDT |
| 2026-01-02 |
0.2615 USDT |
230,221.4651 PHX |
0.2615 USDT |
0.2575 USDT |
0.2610 USDT |
0.2627 USDT |
| 2026-01-01 |
0.2572 USDT |
1,659,780.6635 PHX |
0.2488 USDT |
0.2472 USDT |
0.2510 USDT |
0.2619 USDT |
| 2025-12-31 |
0.2482 USDT |
1,230,894.9660 PHX |
0.2501 USDT |
0.2360 USDT |
0.2466 USDT |
0.2486 USDT |
| 2025-12-30 |
0.2489 USDT |
1,462,379.6052 PHX |
0.2506 USDT |
0.2443 USDT |
0.2495 USDT |
0.2497 USDT |
| 2025-12-29 |
0.2582 USDT |
1,163,956.1268 PHX |
0.2560 USDT |
0.2486 USDT |
0.2534 USDT |
0.2512 USDT |
| 2025-12-28 |
0.2589 USDT |
1,057,071.3085 PHX |
0.2616 USDT |
0.2521 USDT |
0.2540 USDT |
0.2535 USDT |
| 2025-12-27 |
0.2566 USDT |
779,686.8008 PHX |
0.2557 USDT |
0.2509 USDT |
0.2562 USDT |
0.2573 USDT |
| 2025-12-26 |
0.2559 USDT |
1,352,938.5665 PHX |
0.2565 USDT |
0.2524 USDT |
0.2561 USDT |
0.2559 USDT |
| 2025-12-25 |
0.2532 USDT |
307,738.2243 PHX |
0.2505 USDT |
0.2480 USDT |
0.2506 USDT |
0.2548 USDT |
| 2025-12-24 |
0.2488 USDT |
1,513,045.8496 PHX |
0.2570 USDT |
0.2439 USDT |
0.2482 USDT |
0.2506 USDT |
| 2025-12-23 |
0.2520 USDT |
57,575.8098 PHX |
0.2519 USDT |
0.2496 USDT |
0.2530 USDT |
0.2500 USDT |
| 2025-12-22 |
0.2505 USDT |
2,110,489.5425 PHX |
0.2462 USDT |
0.2423 USDT |
0.2470 USDT |
0.2523 USDT |
| 2025-12-21 |
0.2453 USDT |
1,830,186.9502 PHX |
0.2498 USDT |
0.2404 USDT |
0.2451 USDT |
0.2461 USDT |
| 2025-12-20 |
0.2555 USDT |
842,758.7268 PHX |
0.2557 USDT |
0.2520 USDT |
0.2554 USDT |
0.2543 USDT |
| 2025-12-19 |
0.2529 USDT |
1,479,388.7839 PHX |
0.2489 USDT |
0.2474 USDT |
0.2493 USDT |
0.2566 USDT |
| 2025-12-18 |
0.2468 USDT |
4,404,827.1539 PHX |
0.2484 USDT |
0.2350 USDT |
0.2428 USDT |
0.2437 USDT |