Identifier on Huobi: phbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-25 |
0.2504 USDT |
28,032.7862 PHX |
0.2505 USDT |
0.2484 USDT |
0.2509 USDT |
0.2509 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 |
| 2025-12-17 |
0.2565 USDT |
7,022,489.8845 PHX |
0.2749 USDT |
0.2383 USDT |
0.2510 USDT |
0.2484 USDT |
| 2025-12-15 |
0.2814 USDT |
3,877,828.5564 PHX |
0.2870 USDT |
0.2635 USDT |
0.2751 USDT |
0.2751 USDT |
| 2025-12-14 |
0.2993 USDT |
965,435.6148 PHX |
0.3019 USDT |
0.2946 USDT |
0.2981 USDT |
0.2964 USDT |
| 2025-12-13 |
0.3016 USDT |
1,996,310.0494 PHX |
0.2979 USDT |
0.2940 USDT |
0.3005 USDT |
0.3019 USDT |
| 2025-12-12 |
0.2975 USDT |
2,882,267.0765 PHX |
0.3023 USDT |
0.2870 USDT |
0.2951 USDT |
0.2919 USDT |
| 2025-12-11 |
0.2984 USDT |
2,669,483.0505 PHX |
0.3092 USDT |
0.2917 USDT |
0.2971 USDT |
0.2989 USDT |
| 2025-12-10 |
0.3172 USDT |
1,168,576.2114 PHX |
0.3142 USDT |
0.3079 USDT |
0.3156 USDT |
0.3095 USDT |
| 2025-12-09 |
0.3110 USDT |
1,263,956.2853 PHX |
0.3107 USDT |
0.3067 USDT |
0.3104 USDT |
0.3112 USDT |
| 2025-12-08 |
0.3138 USDT |
2,328,592.5106 PHX |
0.3127 USDT |
0.3069 USDT |
0.3136 USDT |
0.3112 USDT |
| 2025-12-07 |
0.3156 USDT |
3,971,541.9913 PHX |
0.3209 USDT |
0.2961 USDT |
0.3118 USDT |
0.3133 USDT |
| 2025-12-06 |
0.3064 USDT |
1,092,619.8865 PHX |
0.3001 USDT |
0.2990 USDT |
0.3057 USDT |
0.3139 USDT |
| 2025-12-05 |
0.2987 USDT |
995,651.6364 PHX |
0.2978 USDT |
0.2895 USDT |
0.3053 USDT |
0.3009 USDT |
| 2025-12-04 |
0.3189 USDT |
2,032,849.0405 PHX |
0.3241 USDT |
0.3046 USDT |
0.3176 USDT |
0.3141 USDT |
| 2025-12-03 |
0.3210 USDT |
1,265,534.1044 PHX |
0.3212 USDT |
0.3128 USDT |
0.3212 USDT |
0.3236 USDT |
| 2025-12-02 |
0.2998 USDT |
440,005.3469 PHX |
0.3012 USDT |
0.2944 USDT |
0.2990 USDT |
0.2985 USDT |
| 2025-12-01 |
0.2981 USDT |
3,311,211.2951 PHX |
0.3163 USDT |
0.2875 USDT |
0.2940 USDT |
0.3014 USDT |
| 2025-11-30 |
0.3237 USDT |
397,481.0472 PHX |
0.3254 USDT |
0.3188 USDT |
0.3235 USDT |
0.3271 USDT |
| 2025-11-29 |
0.3296 USDT |
1,736,983.2229 PHX |
0.3338 USDT |
0.3130 USDT |
0.3263 USDT |
0.3247 USDT |
| 2025-11-28 |
0.3354 USDT |
4,199,853.9185 PHX |
0.3368 USDT |
0.3270 USDT |
0.3321 USDT |
0.3326 USDT |
| 2025-11-27 |
0.3408 USDT |
1,947,114.5404 PHX |
0.3427 USDT |
0.3347 USDT |
0.3395 USDT |
0.3358 USDT |
| 2025-11-26 |
0.3379 USDT |
4,391,593.8197 PHX |
0.3410 USDT |
0.3314 USDT |
0.3368 USDT |
0.3416 USDT |
| 2025-11-25 |
0.3378 USDT |
8,025,830.9567 PHX |
0.3303 USDT |
0.3222 USDT |
0.3310 USDT |
0.3400 USDT |
| 2025-11-24 |
0.3339 USDT |
3,750,481.6438 PHX |
0.3269 USDT |
0.3167 USDT |
0.3270 USDT |
0.3354 USDT |
| 2025-11-23 |
0.3242 USDT |
8,123,283.0492 PHX |
0.3267 USDT |
0.3114 USDT |
0.3183 USDT |
0.3269 USDT |
| 2025-11-22 |
0.3104 USDT |
4,727,575.4254 PHX |
0.3012 USDT |
0.2921 USDT |
0.3013 USDT |
0.3197 USDT |
| 2025-11-21 |
0.3272 USDT |
945,962.8993 PHX |
0.3200 USDT |
0.3171 USDT |
0.3297 USDT |
0.3217 USDT |
| 2025-11-20 |
0.3301 USDT |
4,084,906.9537 PHX |
0.3143 USDT |
0.3125 USDT |
0.3197 USDT |
0.3327 USDT |
| 2025-11-19 |
0.3069 USDT |
1,633,723.7415 PHX |
0.3188 USDT |
0.2903 USDT |
0.3158 USDT |
0.3144 USDT |
| 2025-11-18 |
0.3172 USDT |
2,160,612.3869 PHX |
0.3157 USDT |
0.3051 USDT |
0.3193 USDT |
0.3180 USDT |
| 2025-11-17 |
0.3254 USDT |
4,824,007.4691 PHX |
0.3291 USDT |
0.3088 USDT |
0.3197 USDT |
0.3156 USDT |
| 2025-11-16 |
0.3332 USDT |
3,548,259.0062 PHX |
0.3390 USDT |
0.3158 USDT |
0.3344 USDT |
0.3279 USDT |
| 2025-11-15 |
0.3379 USDT |
2,363,763.3167 PHX |
0.3345 USDT |
0.3328 USDT |
0.3374 USDT |
0.3384 USDT |
| 2025-11-14 |
0.3412 USDT |
2,390,486.0442 PHX |
0.3473 USDT |
0.3256 USDT |
0.3452 USDT |
0.3442 USDT |
| 2025-11-13 |
0.3570 USDT |
7,623,667.3473 PHX |
0.3625 USDT |
0.3337 USDT |
0.3439 USDT |
0.3470 USDT |
| 2025-11-11 |
0.3820 USDT |
5,445,212.6099 PHX |
0.3886 USDT |
0.3700 USDT |
0.3819 USDT |
0.3738 USDT |
| 2025-11-10 |
0.3871 USDT |
2,039,270.4055 PHX |
0.3828 USDT |
0.3782 USDT |
0.3879 USDT |
0.3917 USDT |
| 2025-11-09 |
0.3799 USDT |
4,513,816.0945 PHX |
0.3861 USDT |
0.3597 USDT |
0.3766 USDT |
0.3832 USDT |
| 2025-11-08 |
0.4119 USDT |
464,660.6783 PHX |
0.4095 USDT |
0.4010 USDT |
0.4338 USDT |
0.4020 USDT |
| 2025-11-07 |
0.3711 USDT |
7,473,064.7427 PHX |
0.3450 USDT |
0.3384 USDT |
0.3554 USDT |
0.3820 USDT |
| 2025-11-06 |
0.3424 USDT |
2,640,782.0723 PHX |
0.3460 USDT |
0.3301 USDT |
0.3440 USDT |
0.3444 USDT |
| 2025-11-05 |
0.3468 USDT |
6,359,096.4893 PHX |
0.3506 USDT |
0.3244 USDT |
0.3437 USDT |
0.3495 USDT |
| 2025-11-04 |
0.3454 USDT |
1,705,223.5679 PHX |
0.3449 USDT |
0.3265 USDT |
0.3570 USDT |
0.3511 USDT |