Identifier on Binance: PHAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-19 |
0.3670 USDT |
5,324,047.0000 PHA |
0.3596 USDT |
0.3561 USDT |
0.3600 USDT |
0.3611 USDT |
| 2021-12-18 |
0.3813 USDT |
11,130,357.0000 PHA |
0.3482 USDT |
0.3452 USDT |
0.3511 USDT |
0.3601 USDT |
| 2021-12-17 |
0.3528 USDT |
4,847,999.0000 PHA |
0.3572 USDT |
0.3354 USDT |
0.3461 USDT |
0.3481 USDT |
| 2021-12-16 |
0.3631 USDT |
2,846,981.0000 PHA |
0.3582 USDT |
0.3510 USDT |
0.3545 USDT |
0.3573 USDT |
| 2021-12-15 |
0.3512 USDT |
4,485,823.0000 PHA |
0.3536 USDT |
0.3381 USDT |
0.3418 USDT |
0.3597 USDT |
| 2021-12-14 |
0.3544 USDT |
5,995,497.0000 PHA |
0.3663 USDT |
0.3436 USDT |
0.3512 USDT |
0.3530 USDT |
| 2021-12-13 |
0.3891 USDT |
5,126,294.0000 PHA |
0.4252 USDT |
0.3610 USDT |
0.3685 USDT |
0.3664 USDT |
| 2021-12-12 |
0.4169 USDT |
7,022,227.0000 PHA |
0.4176 USDT |
0.4052 USDT |
0.4125 USDT |
0.4250 USDT |
| 2021-12-11 |
0.4216 USDT |
5,985,517.0000 PHA |
0.4142 USDT |
0.4079 USDT |
0.4182 USDT |
0.4192 USDT |
| 2021-12-10 |
0.4692 USDT |
26,586,422.0000 PHA |
0.5081 USDT |
0.4152 USDT |
0.4244 USDT |
0.4194 USDT |
| 2021-12-09 |
0.4948 USDT |
58,309,136.0000 PHA |
0.4463 USDT |
0.4350 USDT |
0.4520 USDT |
0.5167 USDT |
| 2021-12-08 |
0.4358 USDT |
8,383,018.0000 PHA |
0.4347 USDT |
0.3934 USDT |
0.4292 USDT |
0.4364 USDT |
| 2021-12-07 |
0.4518 USDT |
4,796,857.0000 PHA |
0.4539 USDT |
0.4325 USDT |
0.4386 USDT |
0.4381 USDT |
| 2021-12-06 |
0.4294 USDT |
9,494,711.0000 PHA |
0.4727 USDT |
0.4001 USDT |
0.4117 USDT |
0.4539 USDT |
| 2021-12-05 |
0.4909 USDT |
11,984,607.0000 PHA |
0.5057 USDT |
0.4515 USDT |
0.4691 USDT |
0.4762 USDT |
| 2021-12-04 |
0.5182 USDT |
10,064,502.0000 PHA |
0.6090 USDT |
0.4555 USDT |
0.4940 USDT |
0.5029 USDT |
| 2021-12-03 |
0.6291 USDT |
7,824,237.0000 PHA |
0.6266 USDT |
0.5803 USDT |
0.6085 USDT |
0.6095 USDT |
| 2021-12-02 |
0.6140 USDT |
8,660,546.0000 PHA |
0.6225 USDT |
0.5838 USDT |
0.5989 USDT |
0.6269 USDT |
| 2021-12-01 |
0.6313 USDT |
5,104,540.0000 PHA |
0.6285 USDT |
0.6200 USDT |
0.6260 USDT |
0.6272 USDT |
| 2021-11-30 |
0.6373 USDT |
5,868,009.0000 PHA |
0.6508 USDT |
0.6199 USDT |
0.6307 USDT |
0.6291 USDT |
| 2021-11-29 |
0.6551 USDT |
3,926,649.0000 PHA |
0.6719 USDT |
0.6439 USDT |
0.6500 USDT |
0.6555 USDT |
| 2021-11-28 |
0.6556 USDT |
4,467,901.0000 PHA |
0.6863 USDT |
0.6396 USDT |
0.6505 USDT |
0.6658 USDT |
| 2021-11-27 |
0.6984 USDT |
12,630,592.0000 PHA |
0.6261 USDT |
0.6259 USDT |
0.6486 USDT |
0.6913 USDT |
| 2021-11-26 |
0.6432 USDT |
5,296,376.0000 PHA |
0.6814 USDT |
0.6110 USDT |
0.6242 USDT |
0.6299 USDT |
| 2021-11-25 |
0.6651 USDT |
3,987,145.0000 PHA |
0.6386 USDT |
0.6349 USDT |
0.6408 USDT |
0.6815 USDT |
| 2021-11-24 |
0.6497 USDT |
3,889,427.0000 PHA |
0.6720 USDT |
0.6266 USDT |
0.6337 USDT |
0.6396 USDT |
| 2021-11-23 |
0.6807 USDT |
4,142,882.0000 PHA |
0.6904 USDT |
0.6619 USDT |
0.6706 USDT |
0.6743 USDT |
| 2021-11-22 |
0.6941 USDT |
5,650,153.0000 PHA |
0.6873 USDT |
0.6651 USDT |
0.6748 USDT |
0.6891 USDT |
| 2021-11-21 |
0.6967 USDT |
5,271,695.0000 PHA |
0.6823 USDT |
0.6600 USDT |
0.6700 USDT |
0.7010 USDT |
| 2021-11-20 |
0.6724 USDT |
2,659,157.0000 PHA |
0.7039 USDT |
0.6521 USDT |
0.6578 USDT |
0.6825 USDT |
| 2021-11-19 |
0.6572 USDT |
2,831,222.0000 PHA |
0.6252 USDT |
0.6192 USDT |
0.6250 USDT |
0.6976 USDT |
| 2021-11-18 |
0.6544 USDT |
3,383,208.0000 PHA |
0.6865 USDT |
0.6182 USDT |
0.6268 USDT |
0.6241 USDT |
| 2021-11-17 |
0.6880 USDT |
4,945,880.0000 PHA |
0.6745 USDT |
0.6500 USDT |
0.6583 USDT |
0.6845 USDT |
| 2021-11-16 |
0.6795 USDT |
3,238,901.0000 PHA |
0.7081 USDT |
0.6521 USDT |
0.6730 USDT |
0.6722 USDT |
| 2021-11-15 |
0.7192 USDT |
2,733,297.0000 PHA |
0.7287 USDT |
0.7068 USDT |
0.7119 USDT |
0.7089 USDT |
| 2021-11-14 |
0.7277 USDT |
2,476,907.0000 PHA |
0.7280 USDT |
0.7139 USDT |
0.7198 USDT |
0.7285 USDT |
| 2021-11-13 |
0.7349 USDT |
4,887,968.0000 PHA |
0.7663 USDT |
0.7015 USDT |
0.7330 USDT |
0.7335 USDT |
| 2021-11-12 |
0.7326 USDT |
4,854,694.0000 PHA |
0.7422 USDT |
0.7085 USDT |
0.7162 USDT |
0.7582 USDT |
| 2021-11-11 |
0.7368 USDT |
3,325,154.0000 PHA |
0.7272 USDT |
0.7200 USDT |
0.7350 USDT |
0.7422 USDT |
| 2021-11-10 |
0.7697 USDT |
5,235,129.0000 PHA |
0.7875 USDT |
0.7148 USDT |
0.7317 USDT |
0.7284 USDT |
| 2021-11-09 |
0.7880 USDT |
6,058,268.0000 PHA |
0.7705 USDT |
0.7600 USDT |
0.7649 USDT |
0.7928 USDT |
| 2021-11-08 |
0.7845 USDT |
3,611,537.0000 PHA |
0.7734 USDT |
0.7640 USDT |
0.7696 USDT |
0.7697 USDT |
| 2021-11-07 |
0.7781 USDT |
1,759,398.0000 PHA |
0.7850 USDT |
0.7674 USDT |
0.7717 USDT |
0.7730 USDT |
| 2021-11-06 |
0.7597 USDT |
2,405,584.0000 PHA |
0.7661 USDT |
0.7400 USDT |
0.7479 USDT |
0.7850 USDT |
| 2021-11-05 |
0.7859 USDT |
3,337,500.0000 PHA |
0.8094 USDT |
0.7656 USDT |
0.7705 USDT |
0.7683 USDT |
| 2021-11-04 |
0.8182 USDT |
4,033,320.0000 PHA |
0.8426 USDT |
0.8020 USDT |
0.8082 USDT |
0.8125 USDT |
| 2021-11-03 |
0.8728 USDT |
7,646,472.0000 PHA |
0.8926 USDT |
0.8150 USDT |
0.8347 USDT |
0.8435 USDT |
| 2021-11-02 |
0.8736 USDT |
20,669,836.0000 PHA |
0.8605 USDT |
0.8027 USDT |
0.8167 USDT |
0.8959 USDT |
| 2021-11-01 |
0.8035 USDT |
30,186,008.0000 PHA |
0.7615 USDT |
0.7163 USDT |
0.7301 USDT |
0.8540 USDT |
| 2021-10-31 |
0.7409 USDT |
7,555,221.0000 PHA |
0.7189 USDT |
0.6935 USDT |
0.7069 USDT |
0.7636 USDT |