Identifier on Binance: PHAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
0.2605 USDT |
2,610,406.0000 PHA |
0.2665 USDT |
0.2534 USDT |
0.2552 USDT |
0.2642 USDT |
| 2022-04-17 |
0.2714 USDT |
2,180,639.0000 PHA |
0.2690 USDT |
0.2658 USDT |
0.2696 USDT |
0.2666 USDT |
| 2022-04-16 |
0.2696 USDT |
1,170,467.0000 PHA |
0.2706 USDT |
0.2673 USDT |
0.2681 USDT |
0.2689 USDT |
| 2022-04-15 |
0.2696 USDT |
1,433,448.0000 PHA |
0.2684 USDT |
0.2671 USDT |
0.2679 USDT |
0.2687 USDT |
| 2022-04-14 |
0.2739 USDT |
2,786,410.0000 PHA |
0.2766 USDT |
0.2654 USDT |
0.2680 USDT |
0.2684 USDT |
| 2022-04-13 |
0.2769 USDT |
3,218,372.0000 PHA |
0.2787 USDT |
0.2693 USDT |
0.2758 USDT |
0.2772 USDT |
| 2022-04-12 |
0.2778 USDT |
3,506,512.0000 PHA |
0.2686 USDT |
0.2686 USDT |
0.2730 USDT |
0.2796 USDT |
| 2022-04-11 |
0.2902 USDT |
7,253,926.0000 PHA |
0.3051 USDT |
0.2663 USDT |
0.2720 USDT |
0.2685 USDT |
| 2022-04-10 |
0.3145 USDT |
26,904,014.0000 PHA |
0.3003 USDT |
0.2957 USDT |
0.2970 USDT |
0.3052 USDT |
| 2022-04-09 |
0.3042 USDT |
23,493,830.0000 PHA |
0.2856 USDT |
0.2784 USDT |
0.2811 USDT |
0.3043 USDT |
| 2022-04-08 |
0.3134 USDT |
24,774,817.0000 PHA |
0.2885 USDT |
0.2801 USDT |
0.2893 USDT |
0.2890 USDT |
| 2022-04-07 |
0.2853 USDT |
4,270,612.0000 PHA |
0.2809 USDT |
0.2788 USDT |
0.2802 USDT |
0.2899 USDT |
| 2022-04-06 |
0.2926 USDT |
9,191,812.0000 PHA |
0.3174 USDT |
0.2800 USDT |
0.2832 USDT |
0.2840 USDT |
| 2022-04-05 |
0.3281 USDT |
28,070,910.0000 PHA |
0.3031 USDT |
0.3030 USDT |
0.3064 USDT |
0.3211 USDT |
| 2022-04-04 |
0.3031 USDT |
4,040,936.0000 PHA |
0.3135 USDT |
0.2908 USDT |
0.2949 USDT |
0.3036 USDT |
| 2022-04-03 |
0.3148 USDT |
6,754,345.0000 PHA |
0.3243 USDT |
0.3069 USDT |
0.3078 USDT |
0.3118 USDT |
| 2022-04-02 |
0.3163 USDT |
14,058,476.0000 PHA |
0.3036 USDT |
0.3024 USDT |
0.3053 USDT |
0.3070 USDT |
| 2022-04-01 |
0.2997 USDT |
14,590,753.0000 PHA |
0.2825 USDT |
0.2752 USDT |
0.2776 USDT |
0.3036 USDT |
| 2022-03-31 |
0.2856 USDT |
9,630,472.0000 PHA |
0.2903 USDT |
0.2703 USDT |
0.2756 USDT |
0.2833 USDT |
| 2022-03-30 |
0.2831 USDT |
6,473,611.0000 PHA |
0.2831 USDT |
0.2740 USDT |
0.2773 USDT |
0.2921 USDT |
| 2022-03-29 |
0.2804 USDT |
11,250,387.0000 PHA |
0.2668 USDT |
0.2660 USDT |
0.2699 USDT |
0.2823 USDT |
| 2022-03-28 |
0.2749 USDT |
4,586,764.0000 PHA |
0.2718 USDT |
0.2666 USDT |
0.2733 USDT |
0.2668 USDT |
| 2022-03-27 |
0.2647 USDT |
6,301,582.0000 PHA |
0.2602 USDT |
0.2582 USDT |
0.2599 USDT |
0.2704 USDT |
| 2022-03-26 |
0.2585 USDT |
2,255,257.0000 PHA |
0.2552 USDT |
0.2538 USDT |
0.2547 USDT |
0.2604 USDT |
| 2022-03-25 |
0.2597 USDT |
3,505,957.0000 PHA |
0.2593 USDT |
0.2534 USDT |
0.2546 USDT |
0.2546 USDT |
| 2022-03-24 |
0.2595 USDT |
4,509,013.0000 PHA |
0.2577 USDT |
0.2547 USDT |
0.2566 USDT |
0.2592 USDT |
| 2022-03-23 |
0.2527 USDT |
4,879,058.0000 PHA |
0.2522 USDT |
0.2465 USDT |
0.2490 USDT |
0.2558 USDT |
| 2022-03-22 |
0.2559 USDT |
6,965,882.0000 PHA |
0.2540 USDT |
0.2502 USDT |
0.2522 USDT |
0.2525 USDT |
| 2022-03-21 |
0.2582 USDT |
37,552,312.0000 PHA |
0.2452 USDT |
0.2383 USDT |
0.2401 USDT |
0.2533 USDT |
| 2022-03-20 |
0.2387 USDT |
5,909,108.0000 PHA |
0.2400 USDT |
0.2320 USDT |
0.2333 USDT |
0.2448 USDT |
| 2022-03-19 |
0.2435 USDT |
7,422,466.0000 PHA |
0.2322 USDT |
0.2322 USDT |
0.2344 USDT |
0.2395 USDT |
| 2022-03-18 |
0.2286 USDT |
2,527,018.0000 PHA |
0.2280 USDT |
0.2248 USDT |
0.2258 USDT |
0.2318 USDT |
| 2022-03-17 |
0.2321 USDT |
7,194,210.0000 PHA |
0.2293 USDT |
0.2265 USDT |
0.2273 USDT |
0.2282 USDT |
| 2022-03-16 |
0.2250 USDT |
6,615,536.0000 PHA |
0.2190 USDT |
0.2177 USDT |
0.2186 USDT |
0.2286 USDT |
| 2022-03-15 |
0.2211 USDT |
8,046,196.0000 PHA |
0.2269 USDT |
0.2179 USDT |
0.2188 USDT |
0.2194 USDT |
| 2022-03-14 |
0.2273 USDT |
3,216,556.0000 PHA |
0.2209 USDT |
0.2204 USDT |
0.2209 USDT |
0.2263 USDT |
| 2022-03-13 |
0.2253 USDT |
2,923,261.0000 PHA |
0.2244 USDT |
0.2207 USDT |
0.2215 USDT |
0.2215 USDT |
| 2022-03-12 |
0.2275 USDT |
2,604,874.0000 PHA |
0.2251 USDT |
0.2245 USDT |
0.2257 USDT |
0.2254 USDT |
| 2022-03-11 |
0.2273 USDT |
3,790,566.0000 PHA |
0.2280 USDT |
0.2244 USDT |
0.2258 USDT |
0.2252 USDT |
| 2022-03-10 |
0.2330 USDT |
9,749,869.0000 PHA |
0.2361 USDT |
0.2261 USDT |
0.2287 USDT |
0.2288 USDT |
| 2022-03-09 |
0.2412 USDT |
7,473,186.0000 PHA |
0.2362 USDT |
0.2334 USDT |
0.2348 USDT |
0.2353 USDT |
| 2022-03-08 |
0.2331 USDT |
3,260,622.0000 PHA |
0.2312 USDT |
0.2305 USDT |
0.2324 USDT |
0.2353 USDT |
| 2022-03-07 |
0.2381 USDT |
5,404,300.0000 PHA |
0.2427 USDT |
0.2303 USDT |
0.2326 USDT |
0.2312 USDT |
| 2022-03-06 |
0.2415 USDT |
6,351,373.0000 PHA |
0.2456 USDT |
0.2332 USDT |
0.2356 USDT |
0.2428 USDT |
| 2022-03-05 |
0.2451 USDT |
4,849,034.0000 PHA |
0.2400 USDT |
0.2387 USDT |
0.2400 USDT |
0.2451 USDT |
| 2022-03-04 |
0.2570 USDT |
16,498,999.0000 PHA |
0.2727 USDT |
0.2385 USDT |
0.2402 USDT |
0.2395 USDT |
| 2022-03-03 |
0.2862 USDT |
95,208,546.0000 PHA |
0.2469 USDT |
0.2458 USDT |
0.2483 USDT |
0.2734 USDT |
| 2022-03-02 |
0.2508 USDT |
10,214,733.0000 PHA |
0.2432 USDT |
0.2369 USDT |
0.2389 USDT |
0.2469 USDT |
| 2022-03-01 |
0.2384 USDT |
4,270,932.0000 PHA |
0.2367 USDT |
0.2348 USDT |
0.2365 USDT |
0.2398 USDT |
| 2022-02-28 |
0.2257 USDT |
4,815,903.0000 PHA |
0.2173 USDT |
0.2152 USDT |
0.2175 USDT |
0.2363 USDT |