Identifier on Huobi: phbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-27 |
0.4834 USDT |
1,043,124.2823 PHX |
0.4867 USDT |
0.4706 USDT |
0.4769 USDT |
0.4846 USDT |
| 2022-12-26 |
0.4687 USDT |
1,274,364.9495 PHX |
0.4547 USDT |
0.4509 USDT |
0.4566 USDT |
0.4848 USDT |
| 2022-12-25 |
0.4625 USDT |
1,133,968.0806 PHX |
0.4641 USDT |
0.4487 USDT |
0.4527 USDT |
0.4546 USDT |
| 2022-12-24 |
0.4640 USDT |
1,157,396.6672 PHX |
0.4624 USDT |
0.4549 USDT |
0.4605 USDT |
0.4665 USDT |
| 2022-12-23 |
0.4697 USDT |
1,083,591.8921 PHX |
0.4721 USDT |
0.4624 USDT |
0.4657 USDT |
0.4644 USDT |
| 2022-12-22 |
0.4787 USDT |
981,767.5377 PHX |
0.4865 USDT |
0.4651 USDT |
0.4725 USDT |
0.4692 USDT |
| 2022-12-21 |
0.4915 USDT |
1,060,798.1525 PHX |
0.5116 USDT |
0.4682 USDT |
0.4751 USDT |
0.4751 USDT |
| 2022-12-20 |
0.5096 USDT |
1,014,064.6273 PHX |
0.4714 USDT |
0.4713 USDT |
0.4846 USDT |
0.5135 USDT |
| 2022-12-19 |
0.4996 USDT |
1,089,694.1911 PHX |
0.5071 USDT |
0.4381 USDT |
0.4843 USDT |
0.4538 USDT |
| 2022-12-18 |
0.5223 USDT |
1,027,554.9291 PHX |
0.5333 USDT |
0.5097 USDT |
0.5137 USDT |
0.5125 USDT |
| 2022-12-17 |
0.5312 USDT |
1,068,050.7055 PHX |
0.5394 USDT |
0.4939 USDT |
0.5230 USDT |
0.5213 USDT |
| 2022-12-16 |
0.6653 USDT |
793,180.0923 PHX |
0.6738 USDT |
0.6432 USDT |
0.6519 USDT |
0.6637 USDT |
| 2022-12-15 |
0.6710 USDT |
692,633.7817 PHX |
0.6712 USDT |
0.6504 USDT |
0.6647 USDT |
0.6725 USDT |
| 2022-12-14 |
0.6582 USDT |
934,964.2342 PHX |
0.6433 USDT |
0.6384 USDT |
0.6452 USDT |
0.6646 USDT |
| 2022-12-13 |
0.6544 USDT |
933,130.2771 PHX |
0.6934 USDT |
0.6301 USDT |
0.6420 USDT |
0.6439 USDT |
| 2022-12-12 |
0.6743 USDT |
676,265.4889 PHX |
0.6295 USDT |
0.6187 USDT |
0.6543 USDT |
0.7343 USDT |
| 2022-12-11 |
0.6348 USDT |
363,989.1371 PHX |
0.6562 USDT |
0.6187 USDT |
0.6247 USDT |
0.6187 USDT |
| 2022-12-10 |
0.6489 USDT |
290,865.7418 PHX |
0.6379 USDT |
0.6371 USDT |
0.6400 USDT |
0.6473 USDT |
| 2022-12-09 |
0.6402 USDT |
352,513.9539 PHX |
0.6490 USDT |
0.6303 USDT |
0.6364 USDT |
0.6355 USDT |
| 2022-12-08 |
0.6608 USDT |
351,150.3662 PHX |
0.6571 USDT |
0.6430 USDT |
0.6525 USDT |
0.6617 USDT |
| 2022-12-07 |
0.6416 USDT |
370,110.4934 PHX |
0.6626 USDT |
0.6030 USDT |
0.6195 USDT |
0.6584 USDT |
| 2022-12-06 |
0.6612 USDT |
306,462.8504 PHX |
0.6662 USDT |
0.6501 USDT |
0.6558 USDT |
0.6519 USDT |
| 2022-12-05 |
0.6875 USDT |
292,386.2802 PHX |
0.7015 USDT |
0.6635 USDT |
0.6685 USDT |
0.6670 USDT |
| 2022-12-04 |
0.6913 USDT |
361,767.0864 PHX |
0.6727 USDT |
0.6687 USDT |
0.6829 USDT |
0.6999 USDT |
| 2022-12-03 |
0.6923 USDT |
366,823.9486 PHX |
0.7330 USDT |
0.6666 USDT |
0.6735 USDT |
0.6721 USDT |
| 2022-12-02 |
0.7042 USDT |
335,396.5223 PHX |
0.6818 USDT |
0.6736 USDT |
0.6838 USDT |
0.7270 USDT |
| 2022-12-01 |
0.6691 USDT |
354,081.9093 PHX |
0.6751 USDT |
0.6504 USDT |
0.6568 USDT |
0.6788 USDT |
| 2022-11-30 |
0.6899 USDT |
412,956.0458 PHX |
0.6692 USDT |
0.6640 USDT |
0.6793 USDT |
0.6813 USDT |
| 2022-11-29 |
0.6697 USDT |
852,984.2392 PHX |
0.6708 USDT |
0.6505 USDT |
0.6578 USDT |
0.6588 USDT |
| 2022-11-28 |
0.6622 USDT |
1,075,663.0202 PHX |
0.6520 USDT |
0.6059 USDT |
0.6391 USDT |
0.6783 USDT |
| 2022-11-27 |
0.6568 USDT |
944,100.3074 PHX |
0.6208 USDT |
0.6207 USDT |
0.6282 USDT |
0.6368 USDT |
| 2022-11-26 |
0.6495 USDT |
840,778.2098 PHX |
0.6554 USDT |
0.6212 USDT |
0.6274 USDT |
0.6236 USDT |
| 2022-11-25 |
0.6385 USDT |
842,397.1621 PHX |
0.6650 USDT |
0.6023 USDT |
0.6234 USDT |
0.6556 USDT |
| 2022-11-24 |
0.6283 USDT |
1,109,697.3634 PHX |
0.6057 USDT |
0.5965 USDT |
0.6049 USDT |
0.6657 USDT |
| 2022-11-23 |
0.6083 USDT |
1,080,014.1399 PHX |
0.6360 USDT |
0.5636 USDT |
0.5843 USDT |
0.6019 USDT |
| 2022-11-22 |
0.6877 USDT |
927,879.9140 PHX |
0.7863 USDT |
0.6033 USDT |
0.6221 USDT |
0.6195 USDT |
| 2022-11-21 |
0.6412 USDT |
918,829.8780 PHX |
0.6003 USDT |
0.4861 USDT |
0.5635 USDT |
0.6343 USDT |
| 2022-11-20 |
0.7590 USDT |
1,147,564.7603 PHX |
0.5124 USDT |
0.5016 USDT |
0.6149 USDT |
0.7806 USDT |
| 2022-11-19 |
0.4027 USDT |
1,481,654.3878 PHX |
0.4115 USDT |
0.3786 USDT |
0.3900 USDT |
0.4200 USDT |
| 2022-11-18 |
0.4223 USDT |
1,477,836.1926 PHX |
0.4347 USDT |
0.4027 USDT |
0.4102 USDT |
0.4084 USDT |
| 2022-11-17 |
0.4464 USDT |
1,286,462.4966 PHX |
0.4068 USDT |
0.3970 USDT |
0.4071 USDT |
0.4221 USDT |
| 2022-11-16 |
0.3722 USDT |
1,694,877.4301 PHX |
0.3558 USDT |
0.3418 USDT |
0.3527 USDT |
0.4020 USDT |
| 2022-11-15 |
0.3704 USDT |
1,626,009.1067 PHX |
0.3583 USDT |
0.3499 USDT |
0.3555 USDT |
0.3585 USDT |
| 2022-11-14 |
0.3530 USDT |
1,676,157.8206 PHX |
0.3437 USDT |
0.3151 USDT |
0.3198 USDT |
0.3600 USDT |
| 2022-11-13 |
0.3494 USDT |
1,481,678.4333 PHX |
0.3492 USDT |
0.3350 USDT |
0.3427 USDT |
0.3494 USDT |
| 2022-11-12 |
0.3643 USDT |
1,543,541.5820 PHX |
0.3754 USDT |
0.3490 USDT |
0.3552 USDT |
0.3640 USDT |
| 2022-11-11 |
0.3796 USDT |
1,663,582.0577 PHX |
0.3995 USDT |
0.3569 USDT |
0.3672 USDT |
0.3734 USDT |
| 2022-11-10 |
0.3793 USDT |
1,522,692.6433 PHX |
0.3260 USDT |
0.3223 USDT |
0.3673 USDT |
0.4013 USDT |
| 2022-11-09 |
0.3847 USDT |
1,487,281.9278 PHX |
0.4427 USDT |
0.3402 USDT |
0.3640 USDT |
0.3950 USDT |
| 2022-11-08 |
0.5215 USDT |
1,021,895.5655 PHX |
0.5524 USDT |
0.4890 USDT |
0.5095 USDT |
0.4890 USDT |