Identifier on Huobi: phbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-31 |
0.9164 USDT |
894,801.9561 PHX |
0.9295 USDT |
0.8928 USDT |
0.9116 USDT |
0.9272 USDT |
| 2024-01-30 |
0.9193 USDT |
1,044,184.6203 PHX |
0.9038 USDT |
0.8847 USDT |
0.8942 USDT |
0.9399 USDT |
| 2024-01-29 |
0.8828 USDT |
907,412.8626 PHX |
0.8785 USDT |
0.8569 USDT |
0.8737 USDT |
0.9044 USDT |
| 2024-01-28 |
0.8812 USDT |
859,460.8201 PHX |
0.8898 USDT |
0.8558 USDT |
0.8792 USDT |
0.8796 USDT |
| 2024-01-27 |
0.8771 USDT |
915,885.4659 PHX |
0.8723 USDT |
0.8438 USDT |
0.8686 USDT |
0.8869 USDT |
| 2024-01-26 |
0.8338 USDT |
806,822.7609 PHX |
0.8154 USDT |
0.8045 USDT |
0.8217 USDT |
0.8762 USDT |
| 2024-01-25 |
0.8126 USDT |
1,094,620.9937 PHX |
0.8313 USDT |
0.7899 USDT |
0.8129 USDT |
0.8102 USDT |
| 2024-01-24 |
0.8053 USDT |
1,249,843.0535 PHX |
0.8332 USDT |
0.7690 USDT |
0.7879 USDT |
0.8129 USDT |
| 2024-01-23 |
0.8321 USDT |
920,872.1103 PHX |
0.7962 USDT |
0.7646 USDT |
0.8226 USDT |
0.8666 USDT |
| 2024-01-22 |
0.8339 USDT |
839,330.0599 PHX |
0.8420 USDT |
0.7881 USDT |
0.8167 USDT |
0.8446 USDT |
| 2024-01-21 |
0.8770 USDT |
1,030,164.1747 PHX |
0.8900 USDT |
0.8560 USDT |
0.8657 USDT |
0.8617 USDT |
| 2024-01-20 |
0.8599 USDT |
1,553,084.8826 PHX |
0.8448 USDT |
0.8308 USDT |
0.8543 USDT |
0.8964 USDT |
| 2024-01-19 |
0.8396 USDT |
1,579,348.4198 PHX |
0.8572 USDT |
0.7850 USDT |
0.8270 USDT |
0.8365 USDT |
| 2024-01-18 |
0.8801 USDT |
993,021.0948 PHX |
0.8871 USDT |
0.8092 USDT |
0.8772 USDT |
0.8749 USDT |
| 2024-01-17 |
0.8972 USDT |
1,469,959.6309 PHX |
0.9039 USDT |
0.8758 USDT |
0.8968 USDT |
0.8918 USDT |
| 2024-01-16 |
0.8801 USDT |
1,174,917.2670 PHX |
0.8875 USDT |
0.8337 USDT |
0.8642 USDT |
0.8836 USDT |
| 2024-01-15 |
0.8877 USDT |
1,214,882.6768 PHX |
0.8787 USDT |
0.8579 USDT |
0.8810 USDT |
0.8893 USDT |
| 2024-01-14 |
0.8963 USDT |
1,426,099.3680 PHX |
0.8986 USDT |
0.8636 USDT |
0.8847 USDT |
0.8938 USDT |
| 2024-01-13 |
0.8762 USDT |
1,711,323.6988 PHX |
0.8912 USDT |
0.8514 USDT |
0.8735 USDT |
0.8889 USDT |
| 2024-01-12 |
0.9331 USDT |
1,455,561.0706 PHX |
0.9217 USDT |
0.9040 USDT |
0.9313 USDT |
0.9274 USDT |
| 2024-01-11 |
0.9232 USDT |
1,585,844.6091 PHX |
0.9304 USDT |
0.8800 USDT |
0.9104 USDT |
0.9317 USDT |
| 2024-01-10 |
0.8243 USDT |
1,660,110.4030 PHX |
0.8131 USDT |
0.7835 USDT |
0.8280 USDT |
0.8407 USDT |
| 2024-01-09 |
0.8379 USDT |
1,250,638.9539 PHX |
0.8772 USDT |
0.7827 USDT |
0.8043 USDT |
0.7991 USDT |
| 2024-01-08 |
0.8226 USDT |
1,814,674.8460 PHX |
0.8288 USDT |
0.7524 USDT |
0.7842 USDT |
0.8753 USDT |
| 2024-01-07 |
0.8855 USDT |
1,813,826.6208 PHX |
0.8933 USDT |
0.8431 USDT |
0.8560 USDT |
0.8441 USDT |
| 2024-01-06 |
0.8782 USDT |
3,485,498.2339 PHX |
0.9021 USDT |
0.8289 USDT |
0.8593 USDT |
0.8977 USDT |
| 2024-01-05 |
0.8996 USDT |
3,400,045.7888 PHX |
0.9295 USDT |
0.8624 USDT |
0.8842 USDT |
0.8909 USDT |
| 2024-01-04 |
0.9216 USDT |
3,182,774.0572 PHX |
0.8734 USDT |
0.8679 USDT |
0.8906 USDT |
0.9343 USDT |
| 2024-01-03 |
0.9869 USDT |
2,796,892.5389 PHX |
1.0581 USDT |
0.8258 USDT |
0.8827 USDT |
0.8740 USDT |
| 2024-01-02 |
1.0842 USDT |
1,763,586.5193 PHX |
1.0626 USDT |
1.0548 USDT |
1.0697 USDT |
1.0575 USDT |
| 2024-01-01 |
1.0062 USDT |
984,718.1259 PHX |
1.0040 USDT |
0.9838 USDT |
0.9933 USDT |
1.0486 USDT |
| 2023-12-31 |
1.0618 USDT |
673,646.3754 PHX |
1.0587 USDT |
1.0356 USDT |
1.0408 USDT |
1.0408 USDT |
| 2023-12-30 |
1.0556 USDT |
893,176.8096 PHX |
1.0571 USDT |
1.0309 USDT |
1.0409 USDT |
1.0651 USDT |
| 2023-12-29 |
1.0812 USDT |
812,587.5610 PHX |
1.0638 USDT |
1.0387 USDT |
1.0615 USDT |
1.0803 USDT |
| 2023-12-28 |
1.1159 USDT |
1,103,264.6279 PHX |
1.1525 USDT |
1.0528 USDT |
1.0710 USDT |
1.0707 USDT |
| 2023-12-27 |
1.1883 USDT |
880,494.9022 PHX |
1.2114 USDT |
1.1344 USDT |
1.1592 USDT |
1.1644 USDT |
| 2023-12-26 |
1.2641 USDT |
694,348.1191 PHX |
1.2553 USDT |
1.2332 USDT |
1.2576 USDT |
1.2869 USDT |
| 2023-12-25 |
1.2976 USDT |
955,118.5895 PHX |
1.2860 USDT |
1.2344 USDT |
1.2582 USDT |
1.2461 USDT |
| 2023-12-24 |
1.4186 USDT |
894,630.5833 PHX |
1.5796 USDT |
1.2204 USDT |
1.2982 USDT |
1.2909 USDT |
| 2023-12-23 |
1.1476 USDT |
941,414.3966 PHX |
1.0446 USDT |
0.9564 USDT |
1.0084 USDT |
1.4342 USDT |
| 2023-12-22 |
0.9271 USDT |
1,039,964.5657 PHX |
0.9081 USDT |
0.8907 USDT |
0.9047 USDT |
0.9792 USDT |
| 2023-12-21 |
0.8631 USDT |
934,277.6316 PHX |
0.8441 USDT |
0.8390 USDT |
0.8480 USDT |
0.8718 USDT |
| 2023-12-20 |
0.8367 USDT |
1,096,683.9954 PHX |
0.8120 USDT |
0.8067 USDT |
0.8154 USDT |
0.8562 USDT |
| 2023-12-19 |
0.8491 USDT |
1,279,263.7788 PHX |
0.8312 USDT |
0.8042 USDT |
0.8305 USDT |
0.8299 USDT |
| 2023-12-18 |
0.8406 USDT |
1,033,516.9655 PHX |
0.9135 USDT |
0.7746 USDT |
0.8056 USDT |
0.8168 USDT |
| 2023-12-17 |
0.8663 USDT |
1,185,039.0079 PHX |
0.8485 USDT |
0.8225 USDT |
0.8387 USDT |
0.9082 USDT |
| 2023-12-16 |
0.8516 USDT |
1,441,987.3316 PHX |
0.8290 USDT |
0.8201 USDT |
0.8401 USDT |
0.8507 USDT |
| 2023-12-15 |
0.8589 USDT |
1,084,453.0125 PHX |
0.8581 USDT |
0.8388 USDT |
0.8535 USDT |
0.8603 USDT |
| 2023-12-14 |
0.8392 USDT |
1,543,867.6032 PHX |
0.8243 USDT |
0.7885 USDT |
0.8289 USDT |
0.8575 USDT |
| 2023-12-13 |
0.7920 USDT |
1,076,949.2836 PHX |
0.8214 USDT |
0.7652 USDT |
0.7758 USDT |
0.8034 USDT |