Identifier on Huobi: phbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-06 |
0.4845 USDT |
7,242,824.8459 PHX |
0.4679 USDT |
0.4647 USDT |
0.4761 USDT |
0.4825 USDT |
| 2025-06-05 |
0.4901 USDT |
7,286,694.2083 PHX |
0.5064 USDT |
0.4574 USDT |
0.4736 USDT |
0.4678 USDT |
| 2025-06-04 |
0.5257 USDT |
3,082,118.3841 PHX |
0.5311 USDT |
0.5086 USDT |
0.5269 USDT |
0.5191 USDT |
| 2025-06-03 |
0.5413 USDT |
3,935,233.3831 PHX |
0.5444 USDT |
0.5266 USDT |
0.5415 USDT |
0.5311 USDT |
| 2025-06-02 |
0.5248 USDT |
2,710,752.4880 PHX |
0.5351 USDT |
0.5096 USDT |
0.5267 USDT |
0.5412 USDT |
| 2025-06-01 |
0.5223 USDT |
2,742,334.7034 PHX |
0.5301 USDT |
0.5066 USDT |
0.5141 USDT |
0.5309 USDT |
| 2025-05-31 |
0.5065 USDT |
6,152,689.4433 PHX |
0.4976 USDT |
0.4804 USDT |
0.5049 USDT |
0.5192 USDT |
| 2025-05-30 |
0.5763 USDT |
9,853,154.5574 PHX |
0.5843 USDT |
0.5009 USDT |
0.5192 USDT |
0.5030 USDT |
| 2025-05-29 |
0.6234 USDT |
1,624,343.8334 PHX |
0.6177 USDT |
0.6092 USDT |
0.6173 USDT |
0.6158 USDT |
| 2025-05-28 |
0.6085 USDT |
3,576,154.8927 PHX |
0.6229 USDT |
0.5879 USDT |
0.5991 USDT |
0.6178 USDT |
| 2025-05-27 |
0.6225 USDT |
1,588,496.1804 PHX |
0.6178 USDT |
0.5938 USDT |
0.6094 USDT |
0.6408 USDT |
| 2025-05-26 |
0.6244 USDT |
2,977,482.8433 PHX |
0.6320 USDT |
0.6076 USDT |
0.6164 USDT |
0.6178 USDT |
| 2025-05-25 |
0.5950 USDT |
1,355,676.4356 PHX |
0.6115 USDT |
0.5815 USDT |
0.5887 USDT |
0.5860 USDT |
| 2025-05-24 |
0.6183 USDT |
2,385,146.0032 PHX |
0.6070 USDT |
0.6017 USDT |
0.6090 USDT |
0.6114 USDT |
| 2025-05-23 |
0.6648 USDT |
6,196,141.8117 PHX |
0.6701 USDT |
0.6235 USDT |
0.6456 USDT |
0.6395 USDT |
| 2025-05-22 |
0.6235 USDT |
266,056.8439 PHX |
0.6152 USDT |
0.6132 USDT |
0.6282 USDT |
0.6284 USDT |
| 2025-05-21 |
0.6068 USDT |
1,053,537.1608 PHX |
0.6044 USDT |
0.5915 USDT |
0.6057 USDT |
0.6152 USDT |
| 2025-05-20 |
0.6128 USDT |
1,374,045.7714 PHX |
0.6066 USDT |
0.6017 USDT |
0.6152 USDT |
0.6025 USDT |
| 2025-05-19 |
0.5844 USDT |
2,426,182.7716 PHX |
0.6221 USDT |
0.5638 USDT |
0.5755 USDT |
0.5663 USDT |
| 2025-05-18 |
0.6162 USDT |
3,345,394.0554 PHX |
0.5995 USDT |
0.5797 USDT |
0.6032 USDT |
0.6221 USDT |
| 2025-05-17 |
0.6078 USDT |
2,141,996.8724 PHX |
0.6332 USDT |
0.5867 USDT |
0.6004 USDT |
0.5891 USDT |
| 2025-05-16 |
0.6518 USDT |
1,443,614.9931 PHX |
0.6406 USDT |
0.6338 USDT |
0.6524 USDT |
0.6516 USDT |
| 2025-05-15 |
0.6670 USDT |
1,719,154.7892 PHX |
0.6962 USDT |
0.6331 USDT |
0.6437 USDT |
0.6388 USDT |
| 2025-05-14 |
0.7237 USDT |
3,840,488.5438 PHX |
0.7394 USDT |
0.6899 USDT |
0.6982 USDT |
0.6960 USDT |
| 2025-05-13 |
0.6940 USDT |
3,683,804.1352 PHX |
0.7079 USDT |
0.6544 USDT |
0.6704 USDT |
0.7078 USDT |
| 2025-05-12 |
0.7264 USDT |
4,934,465.2245 PHX |
0.7620 USDT |
0.6678 USDT |
0.6975 USDT |
0.7079 USDT |
| 2025-05-11 |
0.7109 USDT |
6,103,914.5897 PHX |
0.7351 USDT |
0.6850 USDT |
0.6992 USDT |
0.6961 USDT |
| 2025-05-10 |
0.6914 USDT |
7,225,495.3267 PHX |
0.6809 USDT |
0.6678 USDT |
0.6805 USDT |
0.7139 USDT |
| 2025-05-09 |
0.6391 USDT |
8,147,322.1398 PHX |
0.6058 USDT |
0.5979 USDT |
0.6238 USDT |
0.6515 USDT |
| 2025-05-08 |
0.5339 USDT |
2,406,096.4864 PHX |
0.5091 USDT |
0.5069 USDT |
0.5214 USDT |
0.5467 USDT |
| 2025-05-07 |
0.5160 USDT |
4,203,461.8100 PHX |
0.5100 USDT |
0.4977 USDT |
0.5079 USDT |
0.5099 USDT |
| 2025-05-06 |
0.5093 USDT |
4,343,750.1167 PHX |
0.5344 USDT |
0.4774 USDT |
0.4978 USDT |
0.4839 USDT |
| 2025-05-05 |
0.5477 USDT |
4,538,192.0310 PHX |
0.5338 USDT |
0.5286 USDT |
0.5391 USDT |
0.5385 USDT |
| 2025-05-04 |
0.5457 USDT |
3,065,462.8281 PHX |
0.5696 USDT |
0.5287 USDT |
0.5378 USDT |
0.5312 USDT |
| 2025-05-03 |
0.5850 USDT |
2,924,835.1895 PHX |
0.6198 USDT |
0.5599 USDT |
0.5703 USDT |
0.5698 USDT |
| 2025-05-02 |
0.6290 USDT |
4,265,593.6339 PHX |
0.6500 USDT |
0.6124 USDT |
0.6241 USDT |
0.6220 USDT |
| 2025-05-01 |
0.6724 USDT |
8,774,781.4667 PHX |
0.6563 USDT |
0.6184 USDT |
0.6474 USDT |
0.6613 USDT |
| 2025-04-30 |
0.6269 USDT |
7,167,645.2028 PHX |
0.5673 USDT |
0.5599 USDT |
0.5704 USDT |
0.6513 USDT |
| 2025-04-29 |
0.6004 USDT |
477,123.4824 PHX |
0.5962 USDT |
0.5893 USDT |
0.5893 USDT |
0.6005 USDT |
| 2025-04-28 |
0.5907 USDT |
3,601,416.0944 PHX |
0.5679 USDT |
0.5515 USDT |
0.5733 USDT |
0.5956 USDT |
| 2025-04-27 |
0.5846 USDT |
3,206,486.7434 PHX |
0.6322 USDT |
0.5646 USDT |
0.5751 USDT |
0.5742 USDT |
| 2025-04-26 |
0.6321 USDT |
3,533,603.5972 PHX |
0.5894 USDT |
0.5875 USDT |
0.6257 USDT |
0.6264 USDT |
| 2025-04-25 |
0.5690 USDT |
5,928,317.6197 PHX |
0.5466 USDT |
0.5333 USDT |
0.5423 USDT |
0.5886 USDT |
| 2025-04-24 |
0.5146 USDT |
2,963,771.6805 PHX |
0.5209 USDT |
0.5023 USDT |
0.5128 USDT |
0.5166 USDT |
| 2025-04-23 |
0.5139 USDT |
3,889,291.9289 PHX |
0.5197 USDT |
0.4977 USDT |
0.5125 USDT |
0.5210 USDT |
| 2025-04-22 |
0.4648 USDT |
5,124,799.4935 PHX |
0.4670 USDT |
0.4469 USDT |
0.4583 USDT |
0.4768 USDT |
| 2025-04-21 |
0.4746 USDT |
6,239,889.0951 PHX |
0.4728 USDT |
0.4626 USDT |
0.4688 USDT |
0.4678 USDT |
| 2025-04-20 |
0.4687 USDT |
5,930,953.9815 PHX |
0.4539 USDT |
0.4501 USDT |
0.4601 USDT |
0.4676 USDT |
| 2025-04-19 |
0.4471 USDT |
3,263,207.5169 PHX |
0.4316 USDT |
0.4315 USDT |
0.4450 USDT |
0.4543 USDT |
| 2025-04-18 |
0.4224 USDT |
4,022,647.6508 PHX |
0.4142 USDT |
0.4103 USDT |
0.4147 USDT |
0.4274 USDT |