PHBUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 04 2024 | 2.73 | 0.090 | 3.25% | 2.65 | 2.75 | 2.64 | 17,652.00 |
Jun 03 2024 | 2.65 | -0.010 | -0.41% | 2.67 | 2.76 | 2.61 | 24,045.00 |
Jun 02 2024 | 2.66 | 0.030 | 0.99% | 2.64 | 2.76 | 2.61 | 29,546.00 |
Jun 01 2024 | 2.63 | -0.080 | -2.91% | 2.69 | 2.70 | 2.61 | 32,180.00 |
May 31 2024 | 2.71 | -0.020 | -0.88% | 2.74 | 2.85 | 2.66 | 59,825.00 |
May 30 2024 | 2.74 | -0.160 | -5.43% | 2.89 | 3.17 | 2.72 | 65,589.00 |
May 29 2024 | 2.89 | 0.280 | 10.72% | 2.61 | 2.92 | 2.59 | 61,827.00 |
May 28 2024 | 2.61 | 0.010 | 0.31% | 2.62 | 2.64 | 2.50 | 39,842.00 |
May 27 2024 | 2.61 | 0.070 | 2.76% | 2.53 | 2.72 | 2.53 | 28,716.00 |
May 26 2024 | 2.54 | -0.090 | -3.58% | 2.63 | 2.65 | 2.51 | 20,392.00 |
May 25 2024 | 2.63 | -0.060 | -2.16% | 2.67 | 2.76 | 2.62 | 27,152.00 |
May 24 2024 | 2.69 | -0.020 | -0.85% | 2.70 | 2.75 | 2.63 | 28,989.00 |
May 23 2024 | 2.71 | -0.220 | -7.57% | 2.95 | 2.99 | 2.62 | 49,530.00 |
May 22 2024 | 2.93 | 0.00 | 0.00% | 2.92 | 3.07 | 2.85 | 43,250.00 |
May 21 2024 | 2.93 | 0.320 | 12.08% | 2.60 | 3.00 | 2.60 | 75,955.00 |
May 20 2024 | 2.62 | 0.120 | 4.85% | 2.50 | 2.70 | 2.49 | 57,803.00 |
May 19 2024 | 2.50 | -0.130 | -4.92% | 2.63 | 2.65 | 2.49 | 32,558.00 |
May 18 2024 | 2.62 | -0.110 | -3.85% | 2.73 | 2.84 | 2.61 | 36,494.00 |
May 17 2024 | 2.73 | 0.030 | 0.96% | 2.70 | 2.78 | 2.56 | 99,627.00 |
May 16 2024 | 2.70 | -0.030 | -1.27% | 2.72 | 2.75 | 2.59 | 87,065.00 |
May 15 2024 | 2.74 | 0.560 | 25.52% | 2.20 | 2.87 | 2.16 | 85,197.00 |
May 14 2024 | 2.18 | -0.140 | -6.01% | 2.30 | 2.37 | 2.15 | 32,133.00 |
May 13 2024 | 2.32 | -0.080 | -3.46% | 2.40 | 2.45 | 2.20 | 78,243.00 |
May 12 2024 | 2.40 | 0.020 | 0.87% | 2.38 | 2.50 | 2.37 | 21,045.00 |
May 11 2024 | 2.38 | 0.070 | 2.80% | 2.33 | 2.47 | 2.30 | 55,744.00 |
May 10 2024 | 2.32 | -0.070 | -3.02% | 2.32 | 2.66 | 2.28 | 120,182.00 |
May 09 2024 | 2.39 | 0.290 | 14.06% | 2.10 | 2.48 | 2.07 | 86,322.00 |
May 08 2024 | 2.10 | -0.130 | -5.84% | 2.23 | 2.37 | 2.06 | 87,679.00 |
May 07 2024 | 2.23 | 0.080 | 3.59% | 2.16 | 2.39 | 2.12 | 123,061.00 |
May 06 2024 | 2.15 | 0.140 | 6.93% | 2.01 | 2.31 | 2.01 | 153,215.00 |
May 05 2024 | 2.01 | 0.280 | 16.14% | 1.73 | 2.05 | 1.69 | 73,904.00 |
May 04 2024 | 1.73 | 0.030 | 1.68% | 1.70 | 1.75 | 1.68 | 32,434.00 |
May 03 2024 | 1.70 | 0.100 | 6.03% | 1.60 | 1.72 | 1.56 | 30,970.00 |
May 02 2024 | 1.60 | 0.020 | 1.09% | 1.58 | 1.64 | 1.52 | 38,010.00 |
May 01 2024 | 1.59 | 0.030 | 1.95% | 1.56 | 1.60 | 1.43 | 57,142.00 |
Apr 30 2024 | 1.56 | -0.120 | -6.96% | 1.67 | 1.70 | 1.48 | 32,769.00 |
Apr 29 2024 | 1.67 | -0.010 | -0.38% | 1.68 | 1.71 | 1.61 | 12,215.00 |
Apr 28 2024 | 1.68 | -0.030 | -1.73% | 1.71 | 1.78 | 1.67 | 43,930.00 |
Apr 27 2024 | 1.71 | -0.010 | -0.68% | 1.72 | 1.74 | 1.64 | 24,747.00 |
Apr 26 2024 | 1.72 | -0.070 | -3.97% | 1.79 | 1.80 | 1.71 | 42,643.00 |
Apr 25 2024 | 1.79 | 0.00 | 0.18% | 1.79 | 1.83 | 1.73 | 25,766.00 |
Apr 24 2024 | 1.79 | -0.100 | -5.21% | 1.89 | 1.99 | 1.77 | 43,389.00 |
Apr 23 2024 | 1.89 | -0.050 | -2.61% | 1.94 | 2.05 | 1.88 | 36,131.00 |
Apr 22 2024 | 1.94 | -0.070 | -3.27% | 2.01 | 2.06 | 1.93 | 36,649.00 |
Apr 21 2024 | 2.00 | -0.040 | -1.86% | 2.03 | 2.12 | 1.97 | 39,158.00 |
Apr 20 2024 | 2.04 | 0.150 | 8.12% | 1.90 | 2.07 | 1.87 | 30,901.00 |
Apr 19 2024 | 1.89 | 0.080 | 4.30% | 1.81 | 1.97 | 1.66 | 39,749.00 |
Apr 18 2024 | 1.81 | -0.040 | -2.10% | 1.84 | 1.85 | 1.65 | 48,248.00 |
Apr 17 2024 | 1.85 | 0.090 | 5.06% | 1.73 | 1.89 | 1.54 | 72,013.00 |
Apr 16 2024 | 1.76 | 0.230 | 14.66% | 1.53 | 1.76 | 1.49 | 86,969.00 |
Apr 15 2024 | 1.54 | 0.010 | 0.86% | 1.51 | 1.74 | 1.46 | 83,705.00 |
Apr 14 2024 | 1.52 | 0.160 | 11.96% | 1.35 | 1.53 | 1.30 | 63,948.00 |
Apr 13 2024 | 1.36 | -0.220 | -14.06% | 1.58 | 1.68 | 1.15 | 108,706.00 |
Apr 12 2024 | 1.58 | -0.500 | -24.05% | 2.08 | 2.10 | 1.49 | 57,957.00 |
Apr 11 2024 | 2.08 | -0.110 | -4.94% | 2.19 | 2.22 | 2.06 | 28,519.00 |
Apr 10 2024 | 2.19 | -0.130 | -5.56% | 2.30 | 2.33 | 2.10 | 27,246.00 |
Apr 09 2024 | 2.32 | -0.150 | -5.99% | 2.46 | 2.51 | 2.30 | 19,625.00 |
Apr 08 2024 | 2.47 | 0.110 | 4.82% | 2.35 | 2.50 | 2.29 | 22,659.00 |
Apr 07 2024 | 2.35 | 0.030 | 1.19% | 2.32 | 2.39 | 2.31 | 18,469.00 |
Apr 06 2024 | 2.33 | 0.060 | 2.51% | 2.27 | 2.34 | 2.25 | 12,857.00 |
Apr 05 2024 | 2.27 | -0.090 | -3.94% | 2.37 | 2.37 | 2.15 | 37,888.00 |
Apr 04 2024 | 2.36 | 0.060 | 2.74% | 2.28 | 2.43 | 2.24 | 59,462.00 |
Apr 03 2024 | 2.30 | -0.040 | -1.76% | 2.33 | 2.41 | 2.23 | 17,935.00 |
Apr 02 2024 | 2.34 | -0.190 | -7.36% | 2.52 | 2.53 | 2.28 | 26,603.00 |
Apr 01 2024 | 2.53 | -0.130 | -5.04% | 2.66 | 2.67 | 2.44 | 32,498.00 |
Mar 31 2024 | 2.66 | 0.090 | 3.38% | 2.59 | 2.69 | 2.57 | 11,726.00 |
Mar 30 2024 | 2.57 | -0.060 | -2.39% | 2.63 | 2.66 | 2.56 | 30,124.00 |
Mar 29 2024 | 2.64 | -0.090 | -3.42% | 2.71 | 2.73 | 2.59 | 105,565.00 |
Mar 28 2024 | 2.73 | 0.010 | 0.37% | 2.71 | 2.81 | 2.64 | 71,965.00 |
Mar 27 2024 | 2.72 | -0.170 | -6.01% | 2.90 | 3.08 | 2.70 | 88,407.00 |
Mar 26 2024 | 2.89 | 0.130 | 4.54% | 2.78 | 2.96 | 2.76 | 51,987.00 |
Mar 25 2024 | 2.77 | 0.070 | 2.71% | 2.70 | 2.82 | 2.62 | 53,568.00 |
Mar 24 2024 | 2.70 | 0.110 | 4.20% | 2.57 | 2.72 | 2.53 | 26,696.00 |
Mar 23 2024 | 2.59 | 0.090 | 3.53% | 2.51 | 2.74 | 2.47 | 32,732.00 |
Mar 22 2024 | 2.50 | -0.190 | -6.93% | 2.69 | 2.78 | 2.45 | 55,550.00 |
Mar 21 2024 | 2.68 | 0.070 | 2.65% | 2.61 | 2.77 | 2.55 | 74,828.00 |
Mar 20 2024 | 2.62 | 0.290 | 12.35% | 2.32 | 2.69 | 2.21 | 63,636.00 |
Mar 19 2024 | 2.33 | -0.310 | -11.80% | 2.65 | 2.67 | 2.25 | 91,564.00 |
Mar 18 2024 | 2.64 | -0.340 | -11.52% | 3.00 | 3.08 | 2.61 | 93,696.00 |
Mar 17 2024 | 2.98 | 0.410 | 16.09% | 2.58 | 3.12 | 2.48 | 123,973.00 |
Mar 16 2024 | 2.57 | -0.400 | -13.41% | 2.98 | 3.01 | 2.51 | 59,771.00 |
Mar 15 2024 | 2.97 | -0.200 | -6.17% | 3.14 | 3.19 | 2.61 | 106,892.00 |
Mar 14 2024 | 3.16 | 0.140 | 4.54% | 3.02 | 3.23 | 2.90 | 98,119.00 |
Mar 13 2024 | 3.03 | -0.090 | -3.00% | 3.11 | 3.19 | 2.93 | 100,532.00 |
Mar 12 2024 | 3.12 | -0.130 | -4.12% | 3.30 | 3.32 | 3.04 | 129,157.00 |
Mar 11 2024 | 3.25 | -0.430 | -11.64% | 3.64 | 3.64 | 3.23 | 114,385.00 |
Mar 10 2024 | 3.68 | -0.060 | -1.70% | 3.75 | 3.94 | 3.39 | 137,919.00 |
Mar 09 2024 | 3.75 | 0.140 | 4.01% | 3.59 | 4.08 | 3.40 | 140,097.00 |
Mar 08 2024 | 3.60 | 0.100 | 2.88% | 3.54 | 3.67 | 3.14 | 122,996.00 |
Mar 07 2024 | 3.50 | 0.880 | 33.59% | 2.67 | 3.74 | 2.58 | 187,901.00 |