Identifier on Huobi: phbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-26 |
0.7931 USDT |
841,446.7863 PHX |
0.7917 USDT |
0.7670 USDT |
0.7908 USDT |
0.7728 USDT |
| 2025-02-25 |
0.7707 USDT |
1,219,084.2975 PHX |
0.7916 USDT |
0.7228 USDT |
0.7689 USDT |
0.7732 USDT |
| 2025-02-24 |
0.8935 USDT |
495,708.3388 PHX |
0.9411 USDT |
0.8590 USDT |
0.8792 USDT |
0.8730 USDT |
| 2025-02-23 |
0.9606 USDT |
428,774.8795 PHX |
0.9649 USDT |
0.9427 USDT |
0.9649 USDT |
0.9438 USDT |
| 2025-02-22 |
0.9371 USDT |
941,051.6598 PHX |
0.9237 USDT |
0.9121 USDT |
0.9349 USDT |
0.9750 USDT |
| 2025-02-21 |
0.9609 USDT |
579,446.7544 PHX |
0.9488 USDT |
0.9345 USDT |
0.9531 USDT |
0.9841 USDT |
| 2025-02-20 |
0.9166 USDT |
1,059,786.0033 PHX |
0.8993 USDT |
0.8956 USDT |
0.9157 USDT |
0.9329 USDT |
| 2025-02-19 |
0.9084 USDT |
832,869.1500 PHX |
0.9012 USDT |
0.8890 USDT |
0.8995 USDT |
0.9184 USDT |
| 2025-02-18 |
0.9190 USDT |
903,618.7829 PHX |
0.9681 USDT |
0.8594 USDT |
0.8926 USDT |
0.8654 USDT |
| 2025-02-17 |
0.9703 USDT |
1,056,085.3188 PHX |
0.9592 USDT |
0.9371 USDT |
0.9703 USDT |
0.9709 USDT |
| 2025-02-16 |
0.9548 USDT |
564,238.4082 PHX |
0.9429 USDT |
0.9249 USDT |
0.9356 USDT |
0.9721 USDT |
| 2025-02-15 |
0.9626 USDT |
575,950.8074 PHX |
0.9660 USDT |
0.9466 USDT |
0.9600 USDT |
0.9590 USDT |
| 2025-02-14 |
0.9399 USDT |
680,862.3380 PHX |
0.9558 USDT |
0.9229 USDT |
0.9419 USDT |
0.9341 USDT |
| 2025-02-13 |
0.9497 USDT |
904,672.1618 PHX |
0.9704 USDT |
0.9129 USDT |
0.9396 USDT |
0.9269 USDT |
| 2025-02-12 |
0.9102 USDT |
811,468.3714 PHX |
0.8982 USDT |
0.8668 USDT |
0.8987 USDT |
0.8999 USDT |
| 2025-02-11 |
0.9088 USDT |
1,064,994.2654 PHX |
0.8742 USDT |
0.8713 USDT |
0.8989 USDT |
0.8768 USDT |
| 2025-02-10 |
0.8416 USDT |
678,813.8430 PHX |
0.8353 USDT |
0.8015 USDT |
0.8477 USDT |
0.8472 USDT |
| 2025-02-09 |
0.8617 USDT |
591,937.4207 PHX |
0.8582 USDT |
0.8293 USDT |
0.8389 USDT |
0.8364 USDT |
| 2025-02-08 |
0.8083 USDT |
1,228,304.2363 PHX |
0.7972 USDT |
0.7874 USDT |
0.7978 USDT |
0.8547 USDT |
| 2025-02-07 |
0.8291 USDT |
1,297,210.8030 PHX |
0.7971 USDT |
0.7960 USDT |
0.8203 USDT |
0.8031 USDT |
| 2025-02-06 |
0.8499 USDT |
1,013,151.5081 PHX |
0.8738 USDT |
0.8039 USDT |
0.8290 USDT |
0.8110 USDT |
| 2025-02-05 |
0.8907 USDT |
1,040,523.4214 PHX |
0.8985 USDT |
0.8608 USDT |
0.8857 USDT |
0.8817 USDT |
| 2025-02-04 |
0.9253 USDT |
976,992.9400 PHX |
1.0024 USDT |
0.8695 USDT |
0.8912 USDT |
0.9139 USDT |
| 2025-02-03 |
0.8802 USDT |
1,125,207.9786 PHX |
1.0452 USDT |
0.7398 USDT |
0.8680 USDT |
0.9213 USDT |
| 2025-02-02 |
1.1637 USDT |
754,142.3701 PHX |
1.1669 USDT |
0.9986 USDT |
1.0495 USDT |
1.0152 USDT |
| 2025-02-01 |
1.2939 USDT |
469,021.4122 PHX |
1.3048 USDT |
1.2289 USDT |
1.2389 USDT |
1.2292 USDT |
| 2025-01-31 |
1.3661 USDT |
310,426.9691 PHX |
1.3761 USDT |
1.3433 USDT |
1.3590 USDT |
1.3837 USDT |
| 2025-01-30 |
1.3889 USDT |
441,423.6190 PHX |
1.3534 USDT |
1.3361 USDT |
1.3648 USDT |
1.4007 USDT |
| 2025-01-29 |
1.3661 USDT |
566,179.8570 PHX |
1.2716 USDT |
1.2657 USDT |
1.3099 USDT |
1.3488 USDT |
| 2025-01-28 |
1.3729 USDT |
482,655.5973 PHX |
1.3723 USDT |
1.2845 USDT |
1.3078 USDT |
1.2987 USDT |
| 2025-01-27 |
1.1190 USDT |
341,094.0032 PHX |
1.1881 USDT |
1.0721 USDT |
1.1200 USDT |
1.0956 USDT |
| 2025-01-26 |
1.2169 USDT |
337,912.1472 PHX |
1.2087 USDT |
1.1955 USDT |
1.2126 USDT |
1.2187 USDT |
| 2025-01-25 |
1.1950 USDT |
428,294.5592 PHX |
1.2045 USDT |
1.1709 USDT |
1.1896 USDT |
1.2157 USDT |
| 2025-01-24 |
1.2526 USDT |
790,823.5202 PHX |
1.2669 USDT |
1.2183 USDT |
1.2407 USDT |
1.2347 USDT |
| 2025-01-23 |
1.2628 USDT |
290,414.9950 PHX |
1.2870 USDT |
1.2378 USDT |
1.2476 USDT |
1.2468 USDT |
| 2025-01-22 |
1.3297 USDT |
585,133.2475 PHX |
1.3352 USDT |
1.2958 USDT |
1.3273 USDT |
1.3155 USDT |
| 2025-01-21 |
1.2380 USDT |
1,006,778.8303 PHX |
1.2040 USDT |
1.1412 USDT |
1.1720 USDT |
1.3289 USDT |
| 2025-01-20 |
1.2062 USDT |
603,199.5855 PHX |
1.2109 USDT |
1.1438 USDT |
1.1902 USDT |
1.2584 USDT |
| 2025-01-19 |
1.3504 USDT |
307,009.2682 PHX |
1.3581 USDT |
1.2469 USDT |
1.2888 USDT |
1.2605 USDT |
| 2025-01-18 |
1.3787 USDT |
671,831.3433 PHX |
1.4856 USDT |
1.3300 USDT |
1.3575 USDT |
1.3586 USDT |
| 2025-01-17 |
1.4527 USDT |
438,498.6236 PHX |
1.4009 USDT |
1.4004 USDT |
1.4116 USDT |
1.4694 USDT |
| 2025-01-16 |
1.4194 USDT |
554,185.1327 PHX |
1.4435 USDT |
1.3788 USDT |
1.4048 USDT |
1.4006 USDT |
| 2025-01-15 |
1.3887 USDT |
472,228.3033 PHX |
1.3673 USDT |
1.3187 USDT |
1.3436 USDT |
1.4604 USDT |
| 2025-01-14 |
1.3113 USDT |
180,581.8427 PHX |
1.3051 USDT |
1.2939 USDT |
1.3096 USDT |
1.3127 USDT |
| 2025-01-13 |
1.2790 USDT |
438,988.3271 PHX |
1.3629 USDT |
1.2132 USDT |
1.2637 USDT |
1.3004 USDT |
| 2025-01-12 |
1.3986 USDT |
194,807.7911 PHX |
1.4153 USDT |
1.3768 USDT |
1.3866 USDT |
1.3820 USDT |
| 2025-01-11 |
1.4195 USDT |
246,271.7731 PHX |
1.4306 USDT |
1.3988 USDT |
1.4160 USDT |
1.4042 USDT |
| 2025-01-10 |
1.4258 USDT |
348,045.2056 PHX |
1.4098 USDT |
1.3810 USDT |
1.4164 USDT |
1.4419 USDT |
| 2025-01-09 |
1.4508 USDT |
257,467.1133 PHX |
1.4671 USDT |
1.3823 USDT |
1.4232 USDT |
1.4065 USDT |
| 2025-01-08 |
1.4803 USDT |
535,649.0023 PHX |
1.5577 USDT |
1.3808 USDT |
1.4356 USDT |
1.4671 USDT |