Identifier on Huobi: phbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-17 |
0.4104 USDT |
4,423,944.8041 PHX |
0.4063 USDT |
0.4011 USDT |
0.4071 USDT |
0.4136 USDT |
| 2025-04-16 |
0.4105 USDT |
1,258,508.0558 PHX |
0.4106 USDT |
0.4048 USDT |
0.4106 USDT |
0.4067 USDT |
| 2025-04-15 |
0.4277 USDT |
11,361,022.3026 PHX |
0.4072 USDT |
0.4023 USDT |
0.4107 USDT |
0.4254 USDT |
| 2025-04-14 |
0.4081 USDT |
5,318,089.5536 PHX |
0.4101 USDT |
0.3958 USDT |
0.4065 USDT |
0.4072 USDT |
| 2025-04-13 |
0.4241 USDT |
3,298,759.9409 PHX |
0.4330 USDT |
0.4112 USDT |
0.4174 USDT |
0.4263 USDT |
| 2025-04-12 |
0.4165 USDT |
3,621,043.2886 PHX |
0.4094 USDT |
0.4034 USDT |
0.4071 USDT |
0.4246 USDT |
| 2025-04-11 |
0.4070 USDT |
4,339,604.8839 PHX |
0.3995 USDT |
0.3971 USDT |
0.4031 USDT |
0.4127 USDT |
| 2025-04-10 |
0.3951 USDT |
6,084,772.3838 PHX |
0.4097 USDT |
0.3789 USDT |
0.3921 USDT |
0.3955 USDT |
| 2025-04-09 |
0.3861 USDT |
2,796,084.9081 PHX |
0.3658 USDT |
0.3588 USDT |
0.3689 USDT |
0.4098 USDT |
| 2025-04-08 |
0.3795 USDT |
2,946,052.1237 PHX |
0.3786 USDT |
0.3633 USDT |
0.3729 USDT |
0.3693 USDT |
| 2025-04-07 |
0.3664 USDT |
3,843,479.7218 PHX |
0.3601 USDT |
0.3264 USDT |
0.3620 USDT |
0.3785 USDT |
| 2025-04-06 |
0.3836 USDT |
2,919,974.3326 PHX |
0.4038 USDT |
0.3486 USDT |
0.3612 USDT |
0.3599 USDT |
| 2025-04-05 |
0.4108 USDT |
1,873,595.0571 PHX |
0.4098 USDT |
0.3985 USDT |
0.4028 USDT |
0.3991 USDT |
| 2025-04-04 |
0.4113 USDT |
2,043,141.2114 PHX |
0.4138 USDT |
0.3966 USDT |
0.4113 USDT |
0.4161 USDT |
| 2025-04-03 |
0.4207 USDT |
1,810,698.2623 PHX |
0.4240 USDT |
0.3944 USDT |
0.4051 USDT |
0.4025 USDT |
| 2025-04-02 |
0.4570 USDT |
2,316,451.8210 PHX |
0.4785 USDT |
0.4350 USDT |
0.4496 USDT |
0.4365 USDT |
| 2025-04-01 |
0.4981 USDT |
1,260,293.8033 PHX |
0.4912 USDT |
0.4881 USDT |
0.4966 USDT |
0.4935 USDT |
| 2025-03-31 |
0.4923 USDT |
1,840,132.8245 PHX |
0.4978 USDT |
0.4764 USDT |
0.4910 USDT |
0.4912 USDT |
| 2025-03-30 |
0.5053 USDT |
875,326.1710 PHX |
0.5005 USDT |
0.4912 USDT |
0.5063 USDT |
0.5055 USDT |
| 2025-03-29 |
0.5146 USDT |
4,187,618.6881 PHX |
0.5468 USDT |
0.4906 USDT |
0.5019 USDT |
0.5009 USDT |
| 2025-03-28 |
0.5647 USDT |
3,542,617.8275 PHX |
0.5933 USDT |
0.5338 USDT |
0.5378 USDT |
0.5378 USDT |
| 2025-03-27 |
0.6075 USDT |
54,026.5686 PHX |
0.6063 USDT |
0.6050 USDT |
0.6101 USDT |
0.6069 USDT |
| 2025-03-26 |
0.6260 USDT |
598,635.4956 PHX |
0.6303 USDT |
0.6149 USDT |
0.6221 USDT |
0.6265 USDT |
| 2025-03-25 |
0.6151 USDT |
1,028,164.4649 PHX |
0.6210 USDT |
0.6053 USDT |
0.6159 USDT |
0.6185 USDT |
| 2025-03-24 |
0.6083 USDT |
4,469,224.8036 PHX |
0.5967 USDT |
0.5871 USDT |
0.5927 USDT |
0.6179 USDT |
| 2025-03-23 |
0.5962 USDT |
6,505,286.3421 PHX |
0.5917 USDT |
0.5813 USDT |
0.5912 USDT |
0.5915 USDT |
| 2025-03-22 |
0.6005 USDT |
3,102,839.1398 PHX |
0.5827 USDT |
0.5779 USDT |
0.5839 USDT |
0.6153 USDT |
| 2025-03-21 |
0.5944 USDT |
819,981.4824 PHX |
0.5937 USDT |
0.5812 USDT |
0.5983 USDT |
0.5829 USDT |
| 2025-03-20 |
0.5993 USDT |
2,902,558.4319 PHX |
0.6107 USDT |
0.5876 USDT |
0.5947 USDT |
0.5934 USDT |
| 2025-03-19 |
0.5920 USDT |
1,090,476.2372 PHX |
0.5908 USDT |
0.5841 USDT |
0.5917 USDT |
0.5920 USDT |
| 2025-03-18 |
0.5798 USDT |
3,416,726.7603 PHX |
0.5827 USDT |
0.5594 USDT |
0.5743 USDT |
0.5908 USDT |
| 2025-03-17 |
0.5933 USDT |
3,777,864.8986 PHX |
0.5678 USDT |
0.5672 USDT |
0.5848 USDT |
0.6090 USDT |
| 2025-03-16 |
0.5904 USDT |
614,680.0383 PHX |
0.5941 USDT |
0.5818 USDT |
0.5929 USDT |
0.5948 USDT |
| 2025-03-15 |
0.5821 USDT |
1,173,583.7297 PHX |
0.5810 USDT |
0.5750 USDT |
0.5815 USDT |
0.5894 USDT |
| 2025-03-14 |
0.5638 USDT |
2,766,987.6275 PHX |
0.5559 USDT |
0.5517 USDT |
0.5641 USDT |
0.5773 USDT |
| 2025-03-13 |
0.5587 USDT |
7,407,125.1544 PHX |
0.5650 USDT |
0.5380 USDT |
0.5539 USDT |
0.5561 USDT |
| 2025-03-12 |
0.5600 USDT |
2,895,994.2349 PHX |
0.5619 USDT |
0.5360 USDT |
0.5442 USDT |
0.5758 USDT |
| 2025-03-11 |
0.5509 USDT |
2,886,819.4025 PHX |
0.5408 USDT |
0.5200 USDT |
0.5439 USDT |
0.5600 USDT |
| 2025-03-10 |
0.5791 USDT |
2,428,112.9998 PHX |
0.5673 USDT |
0.5462 USDT |
0.5686 USDT |
0.5467 USDT |
| 2025-03-09 |
0.6180 USDT |
1,086,784.4776 PHX |
0.6587 USDT |
0.5450 USDT |
0.5706 USDT |
0.5627 USDT |
| 2025-03-08 |
0.6667 USDT |
486,955.4224 PHX |
0.6719 USDT |
0.6495 USDT |
0.6697 USDT |
0.6614 USDT |
| 2025-03-07 |
0.6751 USDT |
935,685.3765 PHX |
0.6717 USDT |
0.6340 USDT |
0.6781 USDT |
0.6730 USDT |
| 2025-03-06 |
0.6900 USDT |
439,374.4544 PHX |
0.6928 USDT |
0.6773 USDT |
0.6917 USDT |
0.6825 USDT |
| 2025-03-05 |
0.6743 USDT |
1,350,057.7834 PHX |
0.6639 USDT |
0.6531 USDT |
0.6664 USDT |
0.6926 USDT |
| 2025-03-04 |
0.6571 USDT |
1,564,348.2752 PHX |
0.6955 USDT |
0.6112 USDT |
0.6501 USDT |
0.6715 USDT |
| 2025-03-03 |
0.7891 USDT |
1,387,143.3149 PHX |
0.8558 USDT |
0.6791 USDT |
0.7012 USDT |
0.6864 USDT |
| 2025-03-02 |
0.7850 USDT |
587,091.7075 PHX |
0.7839 USDT |
0.7747 USDT |
0.7903 USDT |
0.7812 USDT |
| 2025-03-01 |
0.7902 USDT |
959,425.2473 PHX |
0.8076 USDT |
0.7649 USDT |
0.7770 USDT |
0.7748 USDT |
| 2025-02-28 |
0.7787 USDT |
1,093,677.8826 PHX |
0.8026 USDT |
0.7424 USDT |
0.7679 USDT |
0.8121 USDT |
| 2025-02-27 |
0.8176 USDT |
406,423.7862 PHX |
0.8071 USDT |
0.7946 USDT |
0.8286 USDT |
0.8315 USDT |