Identifier on Huobi: phbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-26 |
0.6218 USDT |
2,108,741.0781 PHX |
0.6191 USDT |
0.6141 USDT |
0.6197 USDT |
0.6159 USDT |
| 2025-07-25 |
0.5909 USDT |
2,378,845.5942 PHX |
0.5938 USDT |
0.5666 USDT |
0.5835 USDT |
0.6023 USDT |
| 2025-07-24 |
0.5961 USDT |
4,678,803.5663 PHX |
0.6264 USDT |
0.5642 USDT |
0.5857 USDT |
0.6086 USDT |
| 2025-07-23 |
0.6667 USDT |
4,177,920.3925 PHX |
0.6842 USDT |
0.6292 USDT |
0.6482 USDT |
0.6457 USDT |
| 2025-07-22 |
0.6706 USDT |
6,330,991.8271 PHX |
0.6944 USDT |
0.6463 USDT |
0.6654 USDT |
0.6721 USDT |
| 2025-07-21 |
0.7373 USDT |
6,825,185.3603 PHX |
0.7580 USDT |
0.6805 USDT |
0.7079 USDT |
0.7064 USDT |
| 2025-07-20 |
0.6861 USDT |
12,419,166.0097 PHX |
0.6128 USDT |
0.6018 USDT |
0.6120 USDT |
0.7454 USDT |
| 2025-07-19 |
0.5915 USDT |
7,794,031.6938 PHX |
0.5586 USDT |
0.5440 USDT |
0.5590 USDT |
0.5995 USDT |
| 2025-07-18 |
0.5797 USDT |
7,957,450.4122 PHX |
0.5585 USDT |
0.5469 USDT |
0.5563 USDT |
0.5497 USDT |
| 2025-07-17 |
0.5501 USDT |
2,380,917.3904 PHX |
0.5577 USDT |
0.5326 USDT |
0.5464 USDT |
0.5591 USDT |
| 2025-07-16 |
0.5607 USDT |
5,550,521.0291 PHX |
0.5579 USDT |
0.5437 USDT |
0.5516 USDT |
0.5532 USDT |
| 2025-07-15 |
0.5274 USDT |
5,930,099.0198 PHX |
0.5357 USDT |
0.5060 USDT |
0.5240 USDT |
0.5514 USDT |
| 2025-07-14 |
0.5510 USDT |
6,182,166.4161 PHX |
0.5657 USDT |
0.5214 USDT |
0.5380 USDT |
0.5369 USDT |
| 2025-07-13 |
0.5761 USDT |
11,905,830.1972 PHX |
0.5808 USDT |
0.5506 USDT |
0.5670 USDT |
0.5658 USDT |
| 2025-07-12 |
0.5344 USDT |
8,908,681.7845 PHX |
0.5084 USDT |
0.4902 USDT |
0.5023 USDT |
0.5440 USDT |
| 2025-07-11 |
0.5279 USDT |
12,663,337.5736 PHX |
0.5082 USDT |
0.4972 USDT |
0.5130 USDT |
0.5310 USDT |
| 2025-07-10 |
0.4515 USDT |
2,619,683.1552 PHX |
0.4480 USDT |
0.4160 USDT |
0.4470 USDT |
0.4528 USDT |
| 2025-07-09 |
0.4277 USDT |
1,884,317.0434 PHX |
0.4219 USDT |
0.4179 USDT |
0.4218 USDT |
0.4368 USDT |
| 2025-07-08 |
0.4147 USDT |
2,337,330.7718 PHX |
0.4077 USDT |
0.4051 USDT |
0.4086 USDT |
0.4220 USDT |
| 2025-07-07 |
0.4177 USDT |
2,799,086.6231 PHX |
0.4192 USDT |
0.4108 USDT |
0.4154 USDT |
0.4141 USDT |
| 2025-07-06 |
0.4083 USDT |
1,077,560.3900 PHX |
0.4078 USDT |
0.3992 USDT |
0.4080 USDT |
0.4129 USDT |
| 2025-07-05 |
0.4118 USDT |
1,332,890.7647 PHX |
0.4053 USDT |
0.4048 USDT |
0.4140 USDT |
0.4104 USDT |
| 2025-07-04 |
0.4171 USDT |
3,423,558.4265 PHX |
0.4314 USDT |
0.4013 USDT |
0.4049 USDT |
0.4045 USDT |
| 2025-07-03 |
0.4481 USDT |
2,978,478.5800 PHX |
0.4421 USDT |
0.4390 USDT |
0.4482 USDT |
0.4458 USDT |
| 2025-07-02 |
0.4333 USDT |
4,001,801.9081 PHX |
0.4144 USDT |
0.4133 USDT |
0.4172 USDT |
0.4422 USDT |
| 2025-07-01 |
0.4191 USDT |
2,454,891.0174 PHX |
0.4278 USDT |
0.4092 USDT |
0.4141 USDT |
0.4143 USDT |
| 2025-06-30 |
0.4260 USDT |
3,261,253.4375 PHX |
0.4311 USDT |
0.4159 USDT |
0.4208 USDT |
0.4276 USDT |
| 2025-06-29 |
0.4231 USDT |
1,854,668.1502 PHX |
0.4225 USDT |
0.4163 USDT |
0.4191 USDT |
0.4177 USDT |
| 2025-06-28 |
0.4095 USDT |
2,539,017.4246 PHX |
0.4079 USDT |
0.4022 USDT |
0.4070 USDT |
0.4197 USDT |
| 2025-06-27 |
0.4042 USDT |
4,246,849.1448 PHX |
0.4019 USDT |
0.3941 USDT |
0.4005 USDT |
0.4093 USDT |
| 2025-06-26 |
0.4151 USDT |
2,571,688.5548 PHX |
0.4109 USDT |
0.4069 USDT |
0.4126 USDT |
0.4167 USDT |
| 2025-06-25 |
0.4195 USDT |
6,200,914.1675 PHX |
0.4279 USDT |
0.4083 USDT |
0.4117 USDT |
0.4111 USDT |
| 2025-06-24 |
0.4288 USDT |
5,009,077.9748 PHX |
0.4253 USDT |
0.4214 USDT |
0.4278 USDT |
0.4347 USDT |
| 2025-06-23 |
0.3971 USDT |
7,398,554.7850 PHX |
0.3858 USDT |
0.3777 USDT |
0.3848 USDT |
0.4248 USDT |
| 2025-06-22 |
0.3833 USDT |
6,260,984.0328 PHX |
0.3917 USDT |
0.3628 USDT |
0.3727 USDT |
0.3684 USDT |
| 2025-06-21 |
0.4130 USDT |
2,463,383.0439 PHX |
0.4138 USDT |
0.4020 USDT |
0.4033 USDT |
0.4026 USDT |
| 2025-06-20 |
0.4321 USDT |
61,126.4862 PHX |
0.4312 USDT |
0.4312 USDT |
0.4353 USDT |
0.4313 USDT |
| 2025-06-19 |
0.4324 USDT |
4,748,043.0394 PHX |
0.4364 USDT |
0.4210 USDT |
0.4287 USDT |
0.4321 USDT |
| 2025-06-18 |
0.4174 USDT |
6,337,644.9799 PHX |
0.4221 USDT |
0.4034 USDT |
0.4139 USDT |
0.4364 USDT |
| 2025-06-17 |
0.4562 USDT |
1,183,229.6936 PHX |
0.4567 USDT |
0.4462 USDT |
0.4603 USDT |
0.4555 USDT |
| 2025-06-16 |
0.4567 USDT |
1,640,268.8597 PHX |
0.4526 USDT |
0.4445 USDT |
0.4540 USDT |
0.4664 USDT |
| 2025-06-15 |
0.4506 USDT |
3,961,871.0452 PHX |
0.4519 USDT |
0.4409 USDT |
0.4490 USDT |
0.4526 USDT |
| 2025-06-14 |
0.4552 USDT |
1,197,431.2275 PHX |
0.4581 USDT |
0.4484 USDT |
0.4554 USDT |
0.4509 USDT |
| 2025-06-13 |
0.4441 USDT |
8,714,449.0561 PHX |
0.4429 USDT |
0.4345 USDT |
0.4421 USDT |
0.4581 USDT |
| 2025-06-12 |
0.5079 USDT |
4,740,266.1521 PHX |
0.5227 USDT |
0.4901 USDT |
0.4994 USDT |
0.4944 USDT |
| 2025-06-11 |
0.5423 USDT |
6,554,904.3441 PHX |
0.5527 USDT |
0.5263 USDT |
0.5331 USDT |
0.5338 USDT |
| 2025-06-10 |
0.5290 USDT |
1,011,856.3414 PHX |
0.5260 USDT |
0.5222 USDT |
0.5411 USDT |
0.5243 USDT |
| 2025-06-09 |
0.5040 USDT |
5,654,318.1826 PHX |
0.4938 USDT |
0.4843 USDT |
0.5019 USDT |
0.5260 USDT |
| 2025-06-08 |
0.4936 USDT |
974,661.6764 PHX |
0.4984 USDT |
0.4835 USDT |
0.4934 USDT |
0.4871 USDT |
| 2025-06-07 |
0.4962 USDT |
3,040,898.2512 PHX |
0.4882 USDT |
0.4849 USDT |
0.4945 USDT |
0.4967 USDT |