Identifier on Binance: PHAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
0.1593 USDT |
25,466,656.0000 PHA |
0.1570 USDT |
0.1559 USDT |
0.1573 USDT |
0.1603 USDT |
| 2022-11-03 |
0.1617 USDT |
35,161,745.0000 PHA |
0.1603 USDT |
0.1536 USDT |
0.1580 USDT |
0.1572 USDT |
| 2022-11-02 |
0.1662 USDT |
68,117,162.0000 PHA |
0.1812 USDT |
0.1561 USDT |
0.1584 USDT |
0.1600 USDT |
| 2022-11-01 |
0.1740 USDT |
110,740,828.0000 PHA |
0.1550 USDT |
0.1531 USDT |
0.1546 USDT |
0.1849 USDT |
| 2022-10-31 |
0.1600 USDT |
34,493,112.0000 PHA |
0.1549 USDT |
0.1517 USDT |
0.1535 USDT |
0.1548 USDT |
| 2022-10-30 |
0.1598 USDT |
25,596,757.0000 PHA |
0.1635 USDT |
0.1532 USDT |
0.1567 USDT |
0.1556 USDT |
| 2022-10-29 |
0.1711 USDT |
29,461,663.0000 PHA |
0.1806 USDT |
0.1619 USDT |
0.1637 USDT |
0.1624 USDT |
| 2022-10-28 |
0.1865 USDT |
74,828,131.0000 PHA |
0.1783 USDT |
0.1714 USDT |
0.1747 USDT |
0.1820 USDT |
| 2022-10-27 |
0.1782 USDT |
52,821,569.0000 PHA |
0.1767 USDT |
0.1669 USDT |
0.1705 USDT |
0.1766 USDT |
| 2022-10-26 |
0.1847 USDT |
26,884,882.0000 PHA |
0.1866 USDT |
0.1745 USDT |
0.1776 USDT |
0.1763 USDT |
| 2022-10-25 |
0.1904 USDT |
28,049,162.0000 PHA |
0.1914 USDT |
0.1854 USDT |
0.1880 USDT |
0.1873 USDT |
| 2022-10-24 |
0.2038 USDT |
24,608,699.0000 PHA |
0.2122 USDT |
0.1907 USDT |
0.1925 USDT |
0.1911 USDT |
| 2022-10-23 |
0.2172 USDT |
42,340,935.0000 PHA |
0.2142 USDT |
0.2086 USDT |
0.2111 USDT |
0.2113 USDT |
| 2022-10-22 |
0.2172 USDT |
32,468,568.0000 PHA |
0.2276 USDT |
0.2067 USDT |
0.2105 USDT |
0.2156 USDT |
| 2022-10-21 |
0.2429 USDT |
85,472,624.0000 PHA |
0.2392 USDT |
0.2266 USDT |
0.2311 USDT |
0.2266 USDT |
| 2022-10-20 |
0.2296 USDT |
78,867,568.0000 PHA |
0.2089 USDT |
0.2039 USDT |
0.2098 USDT |
0.2322 USDT |
| 2022-10-19 |
0.2283 USDT |
50,542,673.0000 PHA |
0.2420 USDT |
0.2026 USDT |
0.2127 USDT |
0.2088 USDT |
| 2022-10-18 |
0.2672 USDT |
217,923,432.0000 PHA |
0.2577 USDT |
0.2251 USDT |
0.2383 USDT |
0.2413 USDT |
| 2022-10-17 |
0.2447 USDT |
244,496,699.0000 PHA |
0.2156 USDT |
0.1858 USDT |
0.1939 USDT |
0.2709 USDT |
| 2022-10-16 |
0.2776 USDT |
278,749,527.0000 PHA |
0.3276 USDT |
0.2065 USDT |
0.2150 USDT |
0.2144 USDT |
| 2022-10-15 |
0.2826 USDT |
700,209,643.0000 PHA |
0.1603 USDT |
0.1377 USDT |
0.1467 USDT |
0.3122 USDT |
| 2022-10-14 |
0.1349 USDT |
333,081,448.0000 PHA |
0.0742 USDT |
0.0740 USDT |
0.0743 USDT |
0.1721 USDT |
| 2022-10-13 |
0.0732 USDT |
6,004,078.0000 PHA |
0.0768 USDT |
0.0703 USDT |
0.0718 USDT |
0.0745 USDT |
| 2022-10-12 |
0.0789 USDT |
3,782,218.0000 PHA |
0.0795 USDT |
0.0768 USDT |
0.0772 USDT |
0.0771 USDT |
| 2022-10-11 |
0.0804 USDT |
2,817,289.0000 PHA |
0.0819 USDT |
0.0794 USDT |
0.0797 USDT |
0.0795 USDT |
| 2022-10-10 |
0.0839 USDT |
3,200,409.0000 PHA |
0.0850 USDT |
0.0818 USDT |
0.0824 USDT |
0.0821 USDT |
| 2022-10-09 |
0.0853 USDT |
1,829,701.0000 PHA |
0.0856 USDT |
0.0848 USDT |
0.0852 USDT |
0.0852 USDT |
| 2022-10-08 |
0.0864 USDT |
3,075,550.0000 PHA |
0.0879 USDT |
0.0840 USDT |
0.0854 USDT |
0.0853 USDT |
| 2022-10-07 |
0.0886 USDT |
3,841,830.0000 PHA |
0.0881 USDT |
0.0868 USDT |
0.0880 USDT |
0.0880 USDT |
| 2022-10-06 |
0.0886 USDT |
2,272,202.0000 PHA |
0.0886 USDT |
0.0879 USDT |
0.0881 USDT |
0.0880 USDT |
| 2022-10-05 |
0.0889 USDT |
1,823,510.0000 PHA |
0.0901 USDT |
0.0875 USDT |
0.0881 USDT |
0.0885 USDT |
| 2022-10-04 |
0.0896 USDT |
3,577,582.0000 PHA |
0.0901 USDT |
0.0888 USDT |
0.0892 USDT |
0.0900 USDT |
| 2022-10-03 |
0.0889 USDT |
3,339,142.0000 PHA |
0.0882 USDT |
0.0876 USDT |
0.0882 USDT |
0.0900 USDT |
| 2022-10-02 |
0.0884 USDT |
3,148,126.0000 PHA |
0.0888 USDT |
0.0872 USDT |
0.0880 USDT |
0.0883 USDT |
| 2022-10-01 |
0.0915 USDT |
8,826,512.0000 PHA |
0.0915 USDT |
0.0885 USDT |
0.0888 USDT |
0.0888 USDT |
| 2022-09-30 |
0.0926 USDT |
9,462,819.0000 PHA |
0.0910 USDT |
0.0901 USDT |
0.0906 USDT |
0.0924 USDT |
| 2022-09-29 |
0.0904 USDT |
4,413,861.0000 PHA |
0.0895 USDT |
0.0885 USDT |
0.0896 USDT |
0.0907 USDT |
| 2022-09-28 |
0.0888 USDT |
2,170,133.0000 PHA |
0.0899 USDT |
0.0872 USDT |
0.0877 USDT |
0.0896 USDT |
| 2022-09-27 |
0.0910 USDT |
4,087,794.0000 PHA |
0.0904 USDT |
0.0886 USDT |
0.0897 USDT |
0.0897 USDT |
| 2022-09-26 |
0.0903 USDT |
2,178,562.0000 PHA |
0.0901 USDT |
0.0891 USDT |
0.0896 USDT |
0.0902 USDT |
| 2022-09-25 |
0.0907 USDT |
1,748,042.0000 PHA |
0.0909 USDT |
0.0894 USDT |
0.0901 USDT |
0.0899 USDT |
| 2022-09-24 |
0.0922 USDT |
2,246,652.0000 PHA |
0.0920 USDT |
0.0910 USDT |
0.0913 USDT |
0.0912 USDT |
| 2022-09-23 |
0.0915 USDT |
4,005,698.0000 PHA |
0.0931 USDT |
0.0891 USDT |
0.0902 USDT |
0.0923 USDT |
| 2022-09-22 |
0.0921 USDT |
3,322,709.0000 PHA |
0.0898 USDT |
0.0895 USDT |
0.0901 USDT |
0.0932 USDT |
| 2022-09-21 |
0.0919 USDT |
4,648,758.0000 PHA |
0.0918 USDT |
0.0893 USDT |
0.0901 USDT |
0.0901 USDT |
| 2022-09-20 |
0.0936 USDT |
3,038,551.0000 PHA |
0.0942 USDT |
0.0912 USDT |
0.0918 USDT |
0.0913 USDT |
| 2022-09-19 |
0.0925 USDT |
2,902,296.0000 PHA |
0.0920 USDT |
0.0902 USDT |
0.0911 USDT |
0.0942 USDT |
| 2022-09-18 |
0.0979 USDT |
5,881,811.0000 PHA |
0.0975 USDT |
0.0921 USDT |
0.0930 USDT |
0.0928 USDT |
| 2022-09-17 |
0.0969 USDT |
3,104,004.0000 PHA |
0.0948 USDT |
0.0947 USDT |
0.0954 USDT |
0.0977 USDT |
| 2022-09-16 |
0.0947 USDT |
5,480,990.0000 PHA |
0.0967 USDT |
0.0925 USDT |
0.0935 USDT |
0.0948 USDT |