Identifier on Huobi: phbusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
1.6990 USDT |
245,064.7329 PHX |
1.7590 USDT |
1.6061 USDT |
1.6454 USDT |
1.6344 USDT |
| 2025-01-06 |
1.7468 USDT |
157,008.5528 PHX |
1.7652 USDT |
1.7159 USDT |
1.7414 USDT |
1.7332 USDT |
| 2025-01-05 |
1.7286 USDT |
199,692.6408 PHX |
1.7490 USDT |
1.6998 USDT |
1.7227 USDT |
1.7312 USDT |
| 2025-01-04 |
1.7395 USDT |
157,056.9860 PHX |
1.7579 USDT |
1.7140 USDT |
1.7364 USDT |
1.7407 USDT |
| 2025-01-03 |
1.7211 USDT |
259,696.1791 PHX |
1.6864 USDT |
1.6447 USDT |
1.6551 USDT |
1.7564 USDT |
| 2025-01-02 |
1.6930 USDT |
260,832.5003 PHX |
1.6138 USDT |
1.6098 USDT |
1.6410 USDT |
1.7188 USDT |
| 2025-01-01 |
1.5719 USDT |
211,616.7264 PHX |
1.5866 USDT |
1.5270 USDT |
1.5563 USDT |
1.5847 USDT |
| 2024-12-31 |
1.5760 USDT |
351,742.4738 PHX |
1.5974 USDT |
1.5287 USDT |
1.5471 USDT |
1.5818 USDT |
| 2024-12-30 |
1.6811 USDT |
274,254.6225 PHX |
1.7254 USDT |
1.5400 USDT |
1.5982 USDT |
1.6228 USDT |
| 2024-12-29 |
1.7146 USDT |
199,069.4283 PHX |
1.7522 USDT |
1.6726 USDT |
1.6942 USDT |
1.7252 USDT |
| 2024-12-28 |
1.6110 USDT |
276,994.5231 PHX |
1.5739 USDT |
1.5117 USDT |
1.5436 USDT |
1.7133 USDT |
| 2024-12-27 |
1.5366 USDT |
358,417.0023 PHX |
1.4674 USDT |
1.4549 USDT |
1.4757 USDT |
1.5722 USDT |
| 2024-12-26 |
1.5051 USDT |
298,051.1950 PHX |
1.5765 USDT |
1.4500 USDT |
1.4685 USDT |
1.4606 USDT |
| 2024-12-25 |
1.5920 USDT |
295,679.4118 PHX |
1.6050 USDT |
1.5495 USDT |
1.5637 USDT |
1.5609 USDT |
| 2024-12-24 |
1.5356 USDT |
269,199.2856 PHX |
1.5316 USDT |
1.4850 USDT |
1.5194 USDT |
1.5868 USDT |
| 2024-12-23 |
1.4670 USDT |
416,677.7840 PHX |
1.4084 USDT |
1.3957 USDT |
1.4253 USDT |
1.5338 USDT |
| 2024-12-22 |
1.4380 USDT |
278,313.0620 PHX |
1.4282 USDT |
1.3935 USDT |
1.4228 USDT |
1.4600 USDT |
| 2024-12-21 |
1.5430 USDT |
378,572.4159 PHX |
1.5033 USDT |
1.4810 USDT |
1.5244 USDT |
1.5045 USDT |
| 2024-12-20 |
1.3949 USDT |
669,199.6903 PHX |
1.4103 USDT |
1.2497 USDT |
1.3223 USDT |
1.4383 USDT |
| 2024-12-19 |
1.5249 USDT |
603,458.6850 PHX |
1.5417 USDT |
1.4114 USDT |
1.4658 USDT |
1.4221 USDT |
| 2024-12-18 |
1.6777 USDT |
550,648.4871 PHX |
1.7358 USDT |
1.5353 USDT |
1.5777 USDT |
1.5536 USDT |
| 2024-12-17 |
1.8033 USDT |
436,188.2190 PHX |
1.8592 USDT |
1.7063 USDT |
1.7377 USDT |
1.7358 USDT |
| 2024-12-16 |
1.9034 USDT |
423,834.8420 PHX |
1.9483 USDT |
1.8204 USDT |
1.8584 USDT |
1.9073 USDT |
| 2024-12-15 |
1.8854 USDT |
290,031.1698 PHX |
1.8748 USDT |
1.8110 USDT |
1.8529 USDT |
1.9092 USDT |
| 2024-12-14 |
1.9663 USDT |
276,538.8247 PHX |
2.0049 USDT |
1.8765 USDT |
1.9150 USDT |
1.8987 USDT |
| 2024-12-13 |
2.0090 USDT |
306,430.1387 PHX |
2.0143 USDT |
1.9547 USDT |
1.9946 USDT |
2.0071 USDT |
| 2024-12-12 |
2.0387 USDT |
497,598.0953 PHX |
1.9675 USDT |
1.9526 USDT |
1.9911 USDT |
2.0141 USDT |
| 2024-12-11 |
1.8770 USDT |
459,803.6808 PHX |
1.8226 USDT |
1.7600 USDT |
1.8259 USDT |
1.9593 USDT |
| 2024-12-10 |
1.8369 USDT |
645,738.3908 PHX |
1.8787 USDT |
1.6695 USDT |
1.7339 USDT |
1.7258 USDT |
| 2024-12-09 |
2.2881 USDT |
234,473.2077 PHX |
2.4457 USDT |
1.9868 USDT |
2.1769 USDT |
2.1971 USDT |
| 2024-12-08 |
2.3834 USDT |
215,160.2697 PHX |
2.4182 USDT |
2.3212 USDT |
2.3689 USDT |
2.3709 USDT |
| 2024-12-07 |
2.5203 USDT |
189,287.5992 PHX |
2.5364 USDT |
2.4772 USDT |
2.5024 USDT |
2.5012 USDT |
| 2024-12-06 |
2.5115 USDT |
458,792.4373 PHX |
2.4050 USDT |
2.3754 USDT |
2.4713 USDT |
2.5790 USDT |
| 2024-12-05 |
2.3839 USDT |
405,915.2180 PHX |
2.3857 USDT |
2.2621 USDT |
2.3686 USDT |
2.4163 USDT |
| 2024-12-04 |
2.4065 USDT |
503,562.1723 PHX |
2.3943 USDT |
2.3056 USDT |
2.3829 USDT |
2.3850 USDT |
| 2024-12-03 |
2.2735 USDT |
529,794.3526 PHX |
2.2975 USDT |
2.0840 USDT |
2.1894 USDT |
2.3256 USDT |
| 2024-12-02 |
2.1772 USDT |
300,104.5674 PHX |
2.2138 USDT |
2.0738 USDT |
2.1142 USDT |
2.1646 USDT |
| 2024-12-01 |
2.3047 USDT |
224,133.4167 PHX |
2.3484 USDT |
2.2572 USDT |
2.2868 USDT |
2.3121 USDT |
| 2024-11-30 |
2.3637 USDT |
239,616.8702 PHX |
2.3610 USDT |
2.3063 USDT |
2.3406 USDT |
2.3791 USDT |
| 2024-11-29 |
2.1595 USDT |
194,728.5997 PHX |
2.1974 USDT |
2.0996 USDT |
2.1495 USDT |
2.2305 USDT |
| 2024-11-28 |
2.0178 USDT |
354,284.5289 PHX |
2.0533 USDT |
1.9398 USDT |
1.9908 USDT |
2.0545 USDT |
| 2024-11-27 |
1.9485 USDT |
429,444.1691 PHX |
1.8362 USDT |
1.8031 USDT |
1.8557 USDT |
2.0248 USDT |
| 2024-11-26 |
1.8340 USDT |
550,816.6947 PHX |
1.8345 USDT |
1.7325 USDT |
1.7960 USDT |
1.8286 USDT |
| 2024-11-25 |
1.9223 USDT |
492,946.1184 PHX |
1.9487 USDT |
1.8534 USDT |
1.8889 USDT |
1.8951 USDT |
| 2024-11-24 |
1.9068 USDT |
523,627.8968 PHX |
1.8605 USDT |
1.7852 USDT |
1.8777 USDT |
1.9434 USDT |
| 2024-11-23 |
1.8380 USDT |
478,399.7918 PHX |
1.7829 USDT |
1.7638 USDT |
1.8066 USDT |
1.8290 USDT |
| 2024-11-22 |
1.7329 USDT |
449,936.2696 PHX |
1.7678 USDT |
1.6621 USDT |
1.6918 USDT |
1.6899 USDT |
| 2024-11-21 |
1.6495 USDT |
311,220.6361 PHX |
1.6216 USDT |
1.5819 USDT |
1.6359 USDT |
1.7078 USDT |
| 2024-11-20 |
1.6873 USDT |
358,563.2739 PHX |
1.7302 USDT |
1.6356 USDT |
1.6850 USDT |
1.6502 USDT |
| 2024-11-19 |
1.7800 USDT |
300,550.4557 PHX |
1.8243 USDT |
1.7238 USDT |
1.7507 USDT |
1.7402 USDT |