Identifier on Binance: PHAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-28 |
0.2121 USDT |
3,520,419.0000 PHA |
0.2147 USDT |
0.2082 USDT |
0.2110 USDT |
0.2106 USDT |
| 2025-01-27 |
0.2028 USDT |
66,287,724.0000 PHA |
0.2096 USDT |
0.1886 USDT |
0.1928 USDT |
0.2127 USDT |
| 2025-01-26 |
0.2239 USDT |
26,448,032.0000 PHA |
0.2226 USDT |
0.2176 USDT |
0.2208 USDT |
0.2201 USDT |
| 2025-01-25 |
0.2237 USDT |
37,380,230.0000 PHA |
0.2334 USDT |
0.2171 USDT |
0.2205 USDT |
0.2245 USDT |
| 2025-01-24 |
0.2456 USDT |
43,928,891.0000 PHA |
0.2440 USDT |
0.2316 USDT |
0.2348 USDT |
0.2341 USDT |
| 2025-01-23 |
0.2447 USDT |
46,659,171.0000 PHA |
0.2525 USDT |
0.2348 USDT |
0.2399 USDT |
0.2427 USDT |
| 2025-01-22 |
0.2608 USDT |
78,240,066.0000 PHA |
0.2533 USDT |
0.2474 USDT |
0.2510 USDT |
0.2534 USDT |
| 2025-01-21 |
0.2479 USDT |
61,363,959.0000 PHA |
0.2520 USDT |
0.2323 USDT |
0.2409 USDT |
0.2524 USDT |
| 2025-01-20 |
0.2557 USDT |
89,978,262.0000 PHA |
0.2525 USDT |
0.2403 USDT |
0.2485 USDT |
0.2531 USDT |
| 2025-01-19 |
0.2855 USDT |
90,100,516.0000 PHA |
0.3030 USDT |
0.2524 USDT |
0.2699 USDT |
0.2554 USDT |
| 2025-01-18 |
0.3247 USDT |
98,776,225.0000 PHA |
0.3733 USDT |
0.2962 USDT |
0.3023 USDT |
0.3044 USDT |
| 2025-01-17 |
0.3615 USDT |
85,148,231.0000 PHA |
0.3722 USDT |
0.3510 USDT |
0.3571 USDT |
0.3616 USDT |
| 2025-01-16 |
0.3737 USDT |
277,722,609.0000 PHA |
0.3490 USDT |
0.3441 USDT |
0.3640 USDT |
0.3707 USDT |
| 2025-01-15 |
0.3106 USDT |
124,613,864.0000 PHA |
0.2849 USDT |
0.2677 USDT |
0.2719 USDT |
0.3411 USDT |
| 2025-01-14 |
0.2758 USDT |
56,143,652.0000 PHA |
0.2765 USDT |
0.2660 USDT |
0.2719 USDT |
0.2836 USDT |
| 2025-01-13 |
0.2678 USDT |
99,185,541.0000 PHA |
0.2897 USDT |
0.2478 USDT |
0.2584 USDT |
0.2758 USDT |
| 2025-01-12 |
0.3003 USDT |
52,890,944.0000 PHA |
0.3138 USDT |
0.2823 USDT |
0.2869 USDT |
0.2879 USDT |
| 2025-01-11 |
0.3206 USDT |
49,302,683.0000 PHA |
0.3331 USDT |
0.3107 USDT |
0.3138 USDT |
0.3150 USDT |
| 2025-01-10 |
0.3256 USDT |
127,317,319.0000 PHA |
0.3020 USDT |
0.2992 USDT |
0.3050 USDT |
0.3343 USDT |
| 2025-01-09 |
0.3058 USDT |
89,629,739.0000 PHA |
0.3209 USDT |
0.2891 USDT |
0.2980 USDT |
0.2987 USDT |
| 2025-01-08 |
0.3341 USDT |
191,012,451.0000 PHA |
0.3122 USDT |
0.3090 USDT |
0.3202 USDT |
0.3227 USDT |
| 2025-01-07 |
0.3385 USDT |
91,611,556.0000 PHA |
0.3651 USDT |
0.3129 USDT |
0.3211 USDT |
0.3149 USDT |
| 2025-01-06 |
0.3664 USDT |
113,221,404.0000 PHA |
0.3569 USDT |
0.3511 USDT |
0.3581 USDT |
0.3614 USDT |
| 2025-01-05 |
0.3623 USDT |
176,288,072.0000 PHA |
0.3489 USDT |
0.3391 USDT |
0.3504 USDT |
0.3513 USDT |
| 2025-01-04 |
0.3461 USDT |
332,928,997.0000 PHA |
0.3503 USDT |
0.2978 USDT |
0.3155 USDT |
0.3464 USDT |
| 2025-01-03 |
0.3349 USDT |
154,662,707.0000 PHA |
0.3363 USDT |
0.3154 USDT |
0.3251 USDT |
0.3452 USDT |
| 2025-01-02 |
0.3640 USDT |
252,968,521.0000 PHA |
0.3606 USDT |
0.3332 USDT |
0.3451 USDT |
0.3478 USDT |
| 2025-01-01 |
0.3867 USDT |
202,329,026.0000 PHA |
0.3929 USDT |
0.3481 USDT |
0.3603 USDT |
0.3653 USDT |
| 2024-12-31 |
0.3928 USDT |
232,227,651.0000 PHA |
0.4124 USDT |
0.3557 USDT |
0.3680 USDT |
0.3936 USDT |
| 2024-12-30 |
0.4795 USDT |
361,526,841.0000 PHA |
0.4921 USDT |
0.4000 USDT |
0.4147 USDT |
0.4072 USDT |
| 2024-12-29 |
0.4820 USDT |
304,010,111.0000 PHA |
0.4364 USDT |
0.4144 USDT |
0.4336 USDT |
0.4980 USDT |
| 2024-12-28 |
0.4908 USDT |
524,575,439.0000 PHA |
0.4983 USDT |
0.4012 USDT |
0.4179 USDT |
0.4533 USDT |
| 2024-12-27 |
0.3978 USDT |
611,074,654.0000 PHA |
0.2435 USDT |
0.2361 USDT |
0.2467 USDT |
0.5403 USDT |
| 2024-12-26 |
0.2772 USDT |
356,966,340.0000 PHA |
0.2812 USDT |
0.2284 USDT |
0.2443 USDT |
0.2431 USDT |
| 2024-12-25 |
0.2485 USDT |
475,091,152.0000 PHA |
0.2018 USDT |
0.1954 USDT |
0.2076 USDT |
0.2674 USDT |
| 2024-12-24 |
0.1919 USDT |
595,262,228.0000 PHA |
0.1275 USDT |
0.1270 USDT |
0.1299 USDT |
0.2085 USDT |
| 2024-12-23 |
0.1212 USDT |
13,735,110.0000 PHA |
0.1173 USDT |
0.1144 USDT |
0.1176 USDT |
0.1225 USDT |
| 2024-12-22 |
0.1215 USDT |
28,627,393.0000 PHA |
0.1177 USDT |
0.1146 USDT |
0.1180 USDT |
0.1172 USDT |
| 2024-12-21 |
0.1224 USDT |
31,454,457.0000 PHA |
0.1256 USDT |
0.1159 USDT |
0.1174 USDT |
0.1166 USDT |
| 2024-12-20 |
0.1195 USDT |
27,482,312.0000 PHA |
0.1237 USDT |
0.1094 USDT |
0.1152 USDT |
0.1257 USDT |
| 2024-12-19 |
0.1320 USDT |
22,707,558.0000 PHA |
0.1383 USDT |
0.1197 USDT |
0.1246 USDT |
0.1249 USDT |
| 2024-12-18 |
0.1470 USDT |
16,273,550.0000 PHA |
0.1539 USDT |
0.1364 USDT |
0.1405 USDT |
0.1402 USDT |
| 2024-12-17 |
0.1603 USDT |
10,009,573.0000 PHA |
0.1632 USDT |
0.1522 USDT |
0.1534 USDT |
0.1524 USDT |
| 2024-12-16 |
0.1657 USDT |
11,778,029.0000 PHA |
0.1690 USDT |
0.1583 USDT |
0.1606 USDT |
0.1663 USDT |
| 2024-12-15 |
0.1646 USDT |
11,114,674.0000 PHA |
0.1631 USDT |
0.1567 USDT |
0.1596 USDT |
0.1686 USDT |
| 2024-12-14 |
0.1669 USDT |
15,569,240.0000 PHA |
0.1739 USDT |
0.1595 USDT |
0.1612 USDT |
0.1625 USDT |
| 2024-12-13 |
0.1740 USDT |
17,247,454.0000 PHA |
0.1784 USDT |
0.1674 USDT |
0.1702 USDT |
0.1731 USDT |
| 2024-12-12 |
0.1753 USDT |
19,619,554.0000 PHA |
0.1710 USDT |
0.1691 USDT |
0.1728 USDT |
0.1784 USDT |
| 2024-12-11 |
0.1689 USDT |
16,529,080.0000 PHA |
0.1598 USDT |
0.1552 USDT |
0.1591 USDT |
0.1722 USDT |
| 2024-12-10 |
0.1616 USDT |
23,170,506.0000 PHA |
0.1681 USDT |
0.1503 USDT |
0.1543 USDT |
0.1596 USDT |