Identifier on Huobi: phbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-14 |
0.5859 USDT |
1,678,392.1971 PHX |
0.5994 USDT |
0.5737 USDT |
0.5835 USDT |
0.5812 USDT |
| 2025-09-13 |
0.6048 USDT |
1,878,768.7845 PHX |
0.6015 USDT |
0.5969 USDT |
0.6007 USDT |
0.6055 USDT |
| 2025-09-12 |
0.5951 USDT |
2,314,814.4614 PHX |
0.6016 USDT |
0.5844 USDT |
0.5913 USDT |
0.6012 USDT |
| 2025-09-11 |
0.5881 USDT |
4,050,426.2216 PHX |
0.5835 USDT |
0.5797 USDT |
0.5894 USDT |
0.5896 USDT |
| 2025-09-10 |
0.5932 USDT |
3,681,321.1953 PHX |
0.5866 USDT |
0.5805 USDT |
0.5871 USDT |
0.5853 USDT |
| 2025-09-09 |
0.6040 USDT |
8,068,035.1197 PHX |
0.5799 USDT |
0.5799 USDT |
0.5966 USDT |
0.6208 USDT |
| 2025-09-08 |
0.5550 USDT |
3,233,161.6412 PHX |
0.5464 USDT |
0.5413 USDT |
0.5469 USDT |
0.5596 USDT |
| 2025-09-07 |
0.5431 USDT |
3,863,707.6284 PHX |
0.5445 USDT |
0.5362 USDT |
0.5411 USDT |
0.5454 USDT |
| 2025-09-06 |
0.5380 USDT |
4,632,797.7580 PHX |
0.5409 USDT |
0.5295 USDT |
0.5367 USDT |
0.5389 USDT |
| 2025-09-05 |
0.5433 USDT |
4,055,807.0888 PHX |
0.5574 USDT |
0.5324 USDT |
0.5432 USDT |
0.5404 USDT |
| 2025-09-04 |
0.5241 USDT |
5,430,867.8967 PHX |
0.5377 USDT |
0.5131 USDT |
0.5196 USDT |
0.5267 USDT |
| 2025-09-03 |
0.5416 USDT |
2,257,562.3702 PHX |
0.5396 USDT |
0.5364 USDT |
0.5404 USDT |
0.5383 USDT |
| 2025-09-02 |
0.5280 USDT |
4,663,862.2867 PHX |
0.5201 USDT |
0.5161 USDT |
0.5217 USDT |
0.5348 USDT |
| 2025-09-01 |
0.5343 USDT |
4,390,434.6685 PHX |
0.5364 USDT |
0.5206 USDT |
0.5285 USDT |
0.5286 USDT |
| 2025-08-31 |
0.5535 USDT |
3,874,688.4562 PHX |
0.5530 USDT |
0.5431 USDT |
0.5503 USDT |
0.5523 USDT |
| 2025-08-30 |
0.5566 USDT |
4,943,037.6940 PHX |
0.5481 USDT |
0.5403 USDT |
0.5510 USDT |
0.5509 USDT |
| 2025-08-29 |
0.5822 USDT |
4,148,803.6050 PHX |
0.6058 USDT |
0.5526 USDT |
0.5648 USDT |
0.5570 USDT |
| 2025-08-28 |
0.6055 USDT |
11,538,333.6976 PHX |
0.6021 USDT |
0.5826 USDT |
0.5922 USDT |
0.6059 USDT |
| 2025-08-27 |
0.5671 USDT |
11,137,267.3932 PHX |
0.5568 USDT |
0.5501 USDT |
0.5595 USDT |
0.5654 USDT |
| 2025-08-26 |
0.5177 USDT |
2,172,938.4715 PHX |
0.5168 USDT |
0.5093 USDT |
0.5194 USDT |
0.5209 USDT |
| 2025-08-25 |
0.5725 USDT |
13,802,259.0390 PHX |
0.5744 USDT |
0.5106 USDT |
0.5213 USDT |
0.5178 USDT |
| 2025-08-24 |
0.5788 USDT |
1,412,265.2354 PHX |
0.5896 USDT |
0.5627 USDT |
0.5744 USDT |
0.5664 USDT |
| 2025-08-23 |
0.5879 USDT |
3,589,325.2977 PHX |
0.5913 USDT |
0.5808 USDT |
0.5864 USDT |
0.5895 USDT |
| 2025-08-22 |
0.5532 USDT |
1,356,447.4760 PHX |
0.5522 USDT |
0.5421 USDT |
0.5438 USDT |
0.5434 USDT |
| 2025-08-21 |
0.5562 USDT |
3,136,287.6113 PHX |
0.5660 USDT |
0.5457 USDT |
0.5533 USDT |
0.5509 USDT |
| 2025-08-20 |
0.5479 USDT |
1,125,080.0229 PHX |
0.5360 USDT |
0.5349 USDT |
0.5440 USDT |
0.5553 USDT |
| 2025-08-19 |
0.5573 USDT |
5,897,520.6679 PHX |
0.5564 USDT |
0.5338 USDT |
0.5453 USDT |
0.5359 USDT |
| 2025-08-18 |
0.5599 USDT |
5,786,883.9100 PHX |
0.5836 USDT |
0.5438 USDT |
0.5554 USDT |
0.5577 USDT |
| 2025-08-17 |
0.5974 USDT |
4,421,936.7553 PHX |
0.6036 USDT |
0.5821 USDT |
0.5877 USDT |
0.5841 USDT |
| 2025-08-16 |
0.5737 USDT |
4,006,696.3336 PHX |
0.5595 USDT |
0.5558 USDT |
0.5651 USDT |
0.5848 USDT |
| 2025-08-15 |
0.5687 USDT |
3,441,226.9258 PHX |
0.5594 USDT |
0.5505 USDT |
0.5573 USDT |
0.5539 USDT |
| 2025-08-14 |
0.6353 USDT |
4,208,473.5193 PHX |
0.6397 USDT |
0.6076 USDT |
0.6138 USDT |
0.6121 USDT |
| 2025-08-13 |
0.6230 USDT |
8,454,310.7806 PHX |
0.6136 USDT |
0.6011 USDT |
0.6100 USDT |
0.6397 USDT |
| 2025-08-12 |
0.5764 USDT |
3,088,323.2140 PHX |
0.5701 USDT |
0.5613 USDT |
0.5724 USDT |
0.5870 USDT |
| 2025-08-11 |
0.6233 USDT |
1,174,705.7311 PHX |
0.6220 USDT |
0.6071 USDT |
0.6114 USDT |
0.6092 USDT |
| 2025-08-10 |
0.6196 USDT |
5,036,238.6957 PHX |
0.6216 USDT |
0.5976 USDT |
0.6077 USDT |
0.6217 USDT |
| 2025-08-09 |
0.6126 USDT |
3,669,155.3133 PHX |
0.5974 USDT |
0.5961 USDT |
0.6013 USDT |
0.6195 USDT |
| 2025-08-08 |
0.5875 USDT |
4,273,261.6155 PHX |
0.5956 USDT |
0.5749 USDT |
0.5858 USDT |
0.5792 USDT |
| 2025-08-07 |
0.5864 USDT |
7,593,476.0248 PHX |
0.5722 USDT |
0.5650 USDT |
0.5717 USDT |
0.5951 USDT |
| 2025-08-06 |
0.5548 USDT |
6,622,043.8918 PHX |
0.5271 USDT |
0.5099 USDT |
0.5145 USDT |
0.5561 USDT |
| 2025-08-05 |
0.5383 USDT |
2,995,861.8700 PHX |
0.5502 USDT |
0.5179 USDT |
0.5266 USDT |
0.5257 USDT |
| 2025-08-04 |
0.5367 USDT |
1,863,402.2605 PHX |
0.5269 USDT |
0.5253 USDT |
0.5305 USDT |
0.5434 USDT |
| 2025-08-03 |
0.5227 USDT |
2,606,535.0966 PHX |
0.4969 USDT |
0.4905 USDT |
0.5041 USDT |
0.5302 USDT |
| 2025-08-02 |
0.5130 USDT |
2,064,407.7049 PHX |
0.5274 USDT |
0.4898 USDT |
0.4991 USDT |
0.4960 USDT |
| 2025-08-01 |
0.5393 USDT |
3,781,625.8433 PHX |
0.5487 USDT |
0.5236 USDT |
0.5348 USDT |
0.5266 USDT |
| 2025-07-31 |
0.5746 USDT |
2,073,668.4668 PHX |
0.5715 USDT |
0.5600 USDT |
0.5682 USDT |
0.5660 USDT |
| 2025-07-30 |
0.5656 USDT |
2,152,456.1993 PHX |
0.5773 USDT |
0.5462 USDT |
0.5581 USDT |
0.5714 USDT |
| 2025-07-29 |
0.5980 USDT |
3,457,690.5394 PHX |
0.5806 USDT |
0.5680 USDT |
0.5772 USDT |
0.5816 USDT |
| 2025-07-28 |
0.6246 USDT |
2,823,736.2342 PHX |
0.6233 USDT |
0.5940 USDT |
0.6047 USDT |
0.6018 USDT |
| 2025-07-27 |
0.6149 USDT |
2,914,486.3753 PHX |
0.6064 USDT |
0.6024 USDT |
0.6097 USDT |
0.6229 USDT |