PHBUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 1.88 | 0.00 | 0.00% | 1.88 | 1.88 | 1.88 | 0.00 |
Jun 27 2024 | 1.88 | 0.00 | 0.00% | 1.88 | 1.88 | 1.88 | 0.00 |
Jun 26 2024 | 1.88 | -0.030 | -1.33% | 1.91 | 1.98 | 1.87 | 12,250.00 |
Jun 25 2024 | 1.91 | 0.020 | 1.12% | 1.88 | 2.00 | 1.86 | 22,024.00 |
Jun 24 2024 | 1.89 | 0.210 | 12.24% | 1.69 | 1.89 | 1.63 | 24,995.00 |
Jun 23 2024 | 1.68 | -0.080 | -4.34% | 1.76 | 1.80 | 1.66 | 15,047.00 |
Jun 22 2024 | 1.76 | -0.110 | -5.90% | 1.87 | 1.87 | 1.75 | 17,018.00 |
Jun 21 2024 | 1.87 | 0.010 | 0.29% | 1.87 | 1.90 | 1.80 | 21,037.00 |
Jun 20 2024 | 1.86 | -0.030 | -1.53% | 1.89 | 2.02 | 1.83 | 21,121.00 |
Jun 19 2024 | 1.89 | 0.250 | 15.07% | 1.64 | 1.89 | 1.62 | 22,572.00 |
Jun 18 2024 | 1.64 | -0.190 | -10.14% | 1.84 | 1.90 | 1.60 | 26,748.00 |
Jun 17 2024 | 1.83 | -0.170 | -8.69% | 2.00 | 2.03 | 1.82 | 19,671.00 |
Jun 16 2024 | 2.00 | 0.020 | 1.20% | 1.98 | 2.03 | 1.92 | 15,207.00 |
Jun 15 2024 | 1.98 | -0.130 | -6.01% | 2.04 | 2.08 | 1.96 | 10,991.00 |
Jun 14 2024 | 2.11 | 0.00 | 0.00% | 2.11 | 2.11 | 2.11 | 0.00 |
Jun 13 2024 | 2.11 | -0.200 | -8.58% | 2.30 | 2.31 | 2.10 | 18,791.00 |
Jun 12 2024 | 2.30 | 0.160 | 7.50% | 2.15 | 2.42 | 2.07 | 19,388.00 |
Jun 11 2024 | 2.14 | -0.130 | -5.73% | 2.28 | 2.31 | 2.14 | 13,160.00 |
Jun 10 2024 | 2.27 | -0.060 | -2.52% | 2.33 | 2.42 | 2.25 | 13,211.00 |
Jun 09 2024 | 2.33 | 0.050 | 2.40% | 2.28 | 2.37 | 2.26 | 11,841.00 |
Jun 08 2024 | 2.28 | -0.150 | -6.10% | 2.41 | 2.47 | 2.23 | 17,836.00 |
Jun 07 2024 | 2.42 | -0.290 | -10.83% | 2.69 | 2.82 | 2.23 | 16,689.00 |
Jun 06 2024 | 2.72 | -0.090 | -3.17% | 2.81 | 2.84 | 2.71 | 6,233.00 |
Jun 05 2024 | 2.81 | 0.060 | 2.16% | 2.75 | 2.85 | 2.75 | 15,735.00 |
Jun 04 2024 | 2.75 | 0.100 | 3.68% | 2.66 | 2.77 | 2.64 | 14,252.00 |
Jun 03 2024 | 2.65 | 0.00 | 0.00% | 2.65 | 2.65 | 2.65 | 0.00 |
Jun 02 2024 | 2.65 | -0.050 | -1.70% | 2.64 | 2.79 | 2.64 | 9,009.00 |
Jun 01 2024 | 2.70 | 0.00 | 0.00% | 2.70 | 2.70 | 2.70 | 0.00 |
May 31 2024 | 2.70 | 0.090 | 3.58% | 2.73 | 2.76 | 2.70 | 9,062.00 |
May 30 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 0.00 |
May 29 2024 | 2.60 | 0.00 | 0.00% | 2.60 | 2.60 | 2.60 | 0.00 |
May 28 2024 | 2.60 | -0.020 | -0.75% | 2.62 | 2.70 | 2.51 | 33,550.00 |
May 27 2024 | 2.62 | 0.090 | 3.47% | 2.54 | 2.71 | 2.53 | 22,861.00 |
May 26 2024 | 2.54 | -0.090 | -3.41% | 2.63 | 2.65 | 2.51 | 33,972.00 |
May 25 2024 | 2.63 | -0.060 | -2.21% | 2.68 | 2.79 | 2.62 | 28,826.00 |
May 24 2024 | 2.68 | -0.210 | -7.28% | 2.70 | 2.89 | 2.63 | 34,087.00 |
May 23 2024 | 2.90 | -0.040 | -1.33% | 2.95 | 2.97 | 2.88 | 7,510.00 |
May 22 2024 | 2.93 | 0.010 | 0.26% | 2.93 | 3.08 | 2.85 | 19,108.00 |
May 21 2024 | 2.93 | 0.330 | 12.49% | 2.59 | 2.99 | 2.59 | 18,759.00 |
May 20 2024 | 2.60 | 0.100 | 4.04% | 2.50 | 2.70 | 2.49 | 13,232.00 |
May 19 2024 | 2.50 | -0.130 | -4.86% | 2.63 | 2.65 | 2.49 | 10,366.00 |
May 18 2024 | 2.63 | -0.100 | -3.83% | 2.73 | 2.84 | 2.61 | 11,571.00 |
May 17 2024 | 2.73 | 0.040 | 1.55% | 2.69 | 2.77 | 2.56 | 15,302.00 |
May 16 2024 | 2.69 | -0.020 | -0.66% | 2.72 | 2.76 | 2.60 | 14,941.00 |
May 15 2024 | 2.71 | 0.520 | 23.70% | 2.20 | 2.85 | 2.17 | 15,642.00 |
May 14 2024 | 2.19 | -0.100 | -4.51% | 2.30 | 2.37 | 2.15 | 16,320.00 |
May 13 2024 | 2.29 | -0.080 | -3.48% | 2.41 | 2.44 | 2.19 | 16,580.00 |
May 12 2024 | 2.38 | 0.00 | 0.00% | 2.38 | 2.38 | 2.38 | 0.00 |
May 11 2024 | 2.38 | 0.060 | 2.56% | 2.32 | 2.51 | 2.30 | 13,513.00 |
May 10 2024 | 2.32 | -0.030 | -1.31% | 2.32 | 2.64 | 2.27 | 15,351.00 |
May 09 2024 | 2.35 | 0.260 | 12.27% | 2.10 | 2.48 | 2.07 | 15,437.00 |
May 08 2024 | 2.09 | -0.050 | -2.42% | 2.23 | 2.37 | 2.06 | 15,988.00 |
May 07 2024 | 2.14 | 0.00 | 0.00% | 2.14 | 2.14 | 2.14 | 0.00 |
May 06 2024 | 2.14 | 0.460 | 27.64% | 2.01 | 2.18 | 2.01 | 6,879.00 |
May 05 2024 | 1.68 | 0.00 | 0.00% | 1.68 | 1.68 | 1.68 | 0.00 |
May 04 2024 | 1.68 | 0.00 | 0.00% | 1.68 | 1.68 | 1.68 | 0.00 |
May 03 2024 | 1.68 | 0.00 | 0.00% | 1.68 | 1.68 | 1.68 | 0.00 |
May 02 2024 | 1.68 | 0.00 | 0.00% | 1.68 | 1.68 | 1.68 | 0.00 |
May 01 2024 | 1.68 | 0.00 | 0.00% | 1.68 | 1.68 | 1.68 | 0.00 |
Apr 30 2024 | 1.68 | 0.00 | 0.00% | 1.68 | 1.68 | 1.68 | 0.00 |
Apr 29 2024 | 1.68 | 0.00 | 0.00% | 1.68 | 1.68 | 1.68 | 0.00 |
Apr 28 2024 | 1.68 | -0.210 | -11.21% | 1.70 | 1.77 | 1.68 | 22,607.00 |
Apr 27 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 0.00 |
Apr 26 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 0.00 |
Apr 25 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 0.00 |
Apr 24 2024 | 1.89 | 0.00 | 0.00% | 1.89 | 1.89 | 1.89 | 0.00 |
Apr 23 2024 | 1.89 | -0.040 | -2.14% | 1.93 | 2.05 | 1.87 | 12,370.00 |
Apr 22 2024 | 1.93 | 0.030 | 1.77% | 2.00 | 2.06 | 1.93 | 11,603.00 |
Apr 21 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 0.00 |
Apr 20 2024 | 1.90 | 0.00 | 0.00% | 1.90 | 1.90 | 1.90 | 0.00 |
Apr 19 2024 | 1.90 | 0.090 | 4.93% | 1.81 | 1.97 | 1.68 | 14,580.00 |
Apr 18 2024 | 1.81 | 0.290 | 19.35% | 1.84 | 1.86 | 1.66 | 12,778.00 |
Apr 17 2024 | 1.52 | 0.00 | 0.00% | 1.52 | 1.52 | 1.52 | 0.00 |
Apr 16 2024 | 1.52 | 0.00 | 0.00% | 1.52 | 1.52 | 1.52 | 0.00 |
Apr 15 2024 | 1.52 | 0.00 | 0.00% | 1.52 | 1.52 | 1.52 | 0.00 |
Apr 14 2024 | 1.52 | -0.680 | -30.85% | 1.36 | 1.53 | 1.31 | 19,496.00 |
Apr 13 2024 | 2.19 | 0.00 | 0.00% | 2.19 | 2.19 | 2.19 | 0.00 |
Apr 12 2024 | 2.19 | 0.00 | 0.00% | 2.19 | 2.19 | 2.19 | 0.00 |
Apr 11 2024 | 2.19 | 0.00 | 0.00% | 2.19 | 2.19 | 2.19 | 0.00 |
Apr 10 2024 | 2.19 | -0.270 | -11.02% | 2.30 | 2.33 | 2.17 | 23,747.00 |
Apr 09 2024 | 2.46 | 0.00 | 0.00% | 2.46 | 2.46 | 2.46 | 0.00 |
Apr 08 2024 | 2.46 | 0.110 | 4.68% | 2.35 | 2.50 | 2.29 | 26,305.00 |
Apr 07 2024 | 2.35 | 0.040 | 1.67% | 2.32 | 2.44 | 2.31 | 16,635.00 |
Apr 06 2024 | 2.32 | 0.050 | 2.21% | 2.26 | 2.33 | 2.25 | 27,303.00 |
Apr 05 2024 | 2.27 | -0.110 | -4.49% | 2.37 | 2.37 | 2.15 | 26,897.00 |
Apr 04 2024 | 2.37 | 0.080 | 3.56% | 2.28 | 2.42 | 2.24 | 18,201.00 |
Apr 03 2024 | 2.29 | -0.040 | -1.77% | 2.33 | 2.42 | 2.23 | 29,988.00 |
Apr 02 2024 | 2.33 | -0.570 | -19.51% | 2.52 | 2.53 | 2.27 | 34,455.00 |
Mar 31 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 0.00 |
Mar 30 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 0.00 |
Mar 29 2024 | 2.90 | 0.00 | 0.00% | 2.90 | 2.90 | 2.90 | 0.00 |