Identifier on Huobi: phbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-03 |
0.3947 USDT |
6,040,151.5859 PHX |
0.4158 USDT |
0.3842 USDT |
0.3930 USDT |
0.3875 USDT |
| 2025-11-02 |
0.4137 USDT |
6,268,483.4623 PHX |
0.4308 USDT |
0.4013 USDT |
0.4086 USDT |
0.4159 USDT |
| 2025-11-01 |
0.4245 USDT |
3,113,122.8660 PHX |
0.4173 USDT |
0.4106 USDT |
0.4195 USDT |
0.4307 USDT |
| 2025-10-31 |
0.4467 USDT |
2,262,382.4669 PHX |
0.4520 USDT |
0.4346 USDT |
0.4431 USDT |
0.4373 USDT |
| 2025-10-30 |
0.4650 USDT |
17,534,809.9244 PHX |
0.4961 USDT |
0.4307 USDT |
0.4456 USDT |
0.4520 USDT |
| 2025-10-29 |
0.5147 USDT |
7,683,372.1433 PHX |
0.5382 USDT |
0.4875 USDT |
0.4983 USDT |
0.4922 USDT |
| 2025-10-28 |
0.6420 USDT |
15,992,756.1823 PHX |
0.5705 USDT |
0.5306 USDT |
0.5599 USDT |
0.5382 USDT |
| 2025-10-27 |
0.5597 USDT |
437,556.8476 PHX |
0.5563 USDT |
0.5550 USDT |
0.5618 USDT |
0.5612 USDT |
| 2025-10-26 |
0.5451 USDT |
3,346,239.5687 PHX |
0.5367 USDT |
0.5240 USDT |
0.5330 USDT |
0.5460 USDT |
| 2025-10-25 |
0.5404 USDT |
2,023,432.5598 PHX |
0.5511 USDT |
0.5270 USDT |
0.5411 USDT |
0.5375 USDT |
| 2025-10-24 |
0.5123 USDT |
3,745,206.1575 PHX |
0.5104 USDT |
0.4996 USDT |
0.5109 USDT |
0.5006 USDT |
| 2025-10-23 |
0.5148 USDT |
925,753.1136 PHX |
0.5046 USDT |
0.5021 USDT |
0.5077 USDT |
0.5202 USDT |
| 2025-10-22 |
0.5085 USDT |
4,730,788.8776 PHX |
0.5098 USDT |
0.4861 USDT |
0.5069 USDT |
0.5047 USDT |
| 2025-10-21 |
0.5325 USDT |
4,040,819.1201 PHX |
0.5362 USDT |
0.5141 USDT |
0.5229 USDT |
0.5304 USDT |
| 2025-10-20 |
0.5395 USDT |
386,104.7935 PHX |
0.5427 USDT |
0.5315 USDT |
0.5401 USDT |
0.5362 USDT |
| 2025-10-19 |
0.5288 USDT |
3,862,303.4800 PHX |
0.5366 USDT |
0.5131 USDT |
0.5274 USDT |
0.5309 USDT |
| 2025-10-18 |
0.5346 USDT |
4,628,339.4612 PHX |
0.5367 USDT |
0.5126 USDT |
0.5319 USDT |
0.5366 USDT |
| 2025-10-17 |
0.4540 USDT |
6,934,071.7400 PHX |
0.4345 USDT |
0.4010 USDT |
0.4319 USDT |
0.4766 USDT |
| 2025-10-16 |
0.4674 USDT |
4,320,264.7655 PHX |
0.4793 USDT |
0.4416 USDT |
0.4689 USDT |
0.4603 USDT |
| 2025-10-15 |
0.4771 USDT |
11,090,148.7013 PHX |
0.4404 USDT |
0.4353 USDT |
0.4434 USDT |
0.4745 USDT |
| 2025-10-14 |
0.4181 USDT |
5,690,104.3126 PHX |
0.4511 USDT |
0.3912 USDT |
0.4062 USDT |
0.4166 USDT |
| 2025-10-13 |
0.4320 USDT |
8,745,778.0478 PHX |
0.4097 USDT |
0.3994 USDT |
0.4080 USDT |
0.4414 USDT |
| 2025-10-12 |
0.3620 USDT |
2,766,005.9979 PHX |
0.3541 USDT |
0.3451 USDT |
0.3580 USDT |
0.3645 USDT |
| 2025-10-11 |
0.3736 USDT |
21,410,542.5890 PHX |
0.3548 USDT |
0.3389 USDT |
0.3594 USDT |
0.3539 USDT |
| 2025-10-10 |
0.5807 USDT |
10,268,539.9436 PHX |
0.5727 USDT |
0.5328 USDT |
0.5390 USDT |
0.5369 USDT |
| 2025-10-09 |
0.5732 USDT |
9,270,175.9374 PHX |
0.6011 USDT |
0.5518 USDT |
0.5630 USDT |
0.5710 USDT |
| 2025-10-08 |
0.6009 USDT |
888,793.1297 PHX |
0.5990 USDT |
0.5965 USDT |
0.6026 USDT |
0.6005 USDT |
| 2025-10-07 |
0.6034 USDT |
16,259,881.3445 PHX |
0.6244 USDT |
0.5683 USDT |
0.5772 USDT |
0.5840 USDT |
| 2025-10-06 |
0.6281 USDT |
9,955,379.8453 PHX |
0.5593 USDT |
0.5557 USDT |
0.6187 USDT |
0.6245 USDT |
| 2025-10-05 |
0.5466 USDT |
7,970,855.2130 PHX |
0.5178 USDT |
0.5139 USDT |
0.5199 USDT |
0.5591 USDT |
| 2025-10-04 |
0.5254 USDT |
8,186,421.9502 PHX |
0.5271 USDT |
0.5057 USDT |
0.5121 USDT |
0.5184 USDT |
| 2025-10-03 |
0.5222 USDT |
6,954,121.9021 PHX |
0.5260 USDT |
0.5128 USDT |
0.5200 USDT |
0.5288 USDT |
| 2025-10-02 |
0.5264 USDT |
1,380,483.5968 PHX |
0.5206 USDT |
0.5171 USDT |
0.5255 USDT |
0.5286 USDT |
| 2025-10-01 |
0.5088 USDT |
6,338,719.4821 PHX |
0.4974 USDT |
0.4881 USDT |
0.4944 USDT |
0.5196 USDT |
| 2025-09-30 |
0.5016 USDT |
727,947.2119 PHX |
0.5065 USDT |
0.4979 USDT |
0.5027 USDT |
0.4987 USDT |
| 2025-09-29 |
0.5138 USDT |
3,706,690.5516 PHX |
0.5213 USDT |
0.4999 USDT |
0.5116 USDT |
0.5133 USDT |
| 2025-09-28 |
0.5114 USDT |
1,116,197.9545 PHX |
0.5062 USDT |
0.5034 USDT |
0.5066 USDT |
0.5215 USDT |
| 2025-09-27 |
0.5110 USDT |
4,141,189.9901 PHX |
0.5108 USDT |
0.5012 USDT |
0.5083 USDT |
0.5180 USDT |
| 2025-09-26 |
0.4979 USDT |
2,285,717.5617 PHX |
0.4870 USDT |
0.4817 USDT |
0.4889 USDT |
0.5106 USDT |
| 2025-09-25 |
0.4917 USDT |
5,170,218.4164 PHX |
0.5133 USDT |
0.4694 USDT |
0.4747 USDT |
0.4704 USDT |
| 2025-09-24 |
0.5139 USDT |
3,198,341.1203 PHX |
0.5033 USDT |
0.4990 USDT |
0.5045 USDT |
0.5127 USDT |
| 2025-09-23 |
0.5051 USDT |
1,790,136.5199 PHX |
0.5050 USDT |
0.4909 USDT |
0.5004 USDT |
0.5091 USDT |
| 2025-09-22 |
0.5061 USDT |
3,354,287.8004 PHX |
0.5200 USDT |
0.4930 USDT |
0.5029 USDT |
0.5053 USDT |
| 2025-09-21 |
0.5704 USDT |
2,752,307.5574 PHX |
0.5717 USDT |
0.5591 USDT |
0.5664 USDT |
0.5643 USDT |
| 2025-09-20 |
0.5706 USDT |
968,911.1672 PHX |
0.5667 USDT |
0.5619 USDT |
0.5671 USDT |
0.5720 USDT |
| 2025-09-19 |
0.5769 USDT |
2,505,368.5141 PHX |
0.5904 USDT |
0.5600 USDT |
0.5679 USDT |
0.5667 USDT |
| 2025-09-18 |
0.5912 USDT |
1,711,805.9642 PHX |
0.5849 USDT |
0.5829 USDT |
0.5870 USDT |
0.5908 USDT |
| 2025-09-17 |
0.5704 USDT |
1,476,078.3436 PHX |
0.5699 USDT |
0.5600 USDT |
0.5664 USDT |
0.5699 USDT |
| 2025-09-16 |
0.5648 USDT |
2,324,097.9698 PHX |
0.5533 USDT |
0.5510 USDT |
0.5568 USDT |
0.5697 USDT |
| 2025-09-15 |
0.5663 USDT |
2,502,674.7364 PHX |
0.5792 USDT |
0.5483 USDT |
0.5556 USDT |
0.5503 USDT |