Identifier on Binance: PHAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.1961 USDT |
13,493,691.0000 PHA |
0.2116 USDT |
0.1877 USDT |
0.1922 USDT |
0.1900 USDT |
| 2024-04-16 |
0.2080 USDT |
14,520,623.0000 PHA |
0.2124 USDT |
0.1973 USDT |
0.2018 USDT |
0.2136 USDT |
| 2024-04-15 |
0.2264 USDT |
23,646,817.0000 PHA |
0.2199 USDT |
0.2031 USDT |
0.2129 USDT |
0.2120 USDT |
| 2024-04-14 |
0.2195 USDT |
41,094,619.0000 PHA |
0.2028 USDT |
0.2008 USDT |
0.2137 USDT |
0.2199 USDT |
| 2024-04-13 |
0.2163 USDT |
72,870,806.0000 PHA |
0.2013 USDT |
0.1742 USDT |
0.1938 USDT |
0.2063 USDT |
| 2024-04-12 |
0.2170 USDT |
19,076,911.0000 PHA |
0.2351 USDT |
0.1960 USDT |
0.1996 USDT |
0.1987 USDT |
| 2024-04-11 |
0.2426 USDT |
9,706,230.0000 PHA |
0.2479 USDT |
0.2346 USDT |
0.2380 USDT |
0.2374 USDT |
| 2024-04-10 |
0.2472 USDT |
11,738,268.0000 PHA |
0.2559 USDT |
0.2368 USDT |
0.2423 USDT |
0.2482 USDT |
| 2024-04-09 |
0.2649 USDT |
10,600,778.0000 PHA |
0.2676 USDT |
0.2543 USDT |
0.2585 USDT |
0.2554 USDT |
| 2024-04-08 |
0.2718 USDT |
15,815,058.0000 PHA |
0.2610 USDT |
0.2585 USDT |
0.2637 USDT |
0.2670 USDT |
| 2024-04-07 |
0.2606 USDT |
19,090,245.0000 PHA |
0.2544 USDT |
0.2434 USDT |
0.2466 USDT |
0.2608 USDT |
| 2024-04-06 |
0.2455 USDT |
11,248,511.0000 PHA |
0.2332 USDT |
0.2320 USDT |
0.2352 USDT |
0.2557 USDT |
| 2024-04-05 |
0.2284 USDT |
14,961,028.0000 PHA |
0.2457 USDT |
0.2176 USDT |
0.2233 USDT |
0.2331 USDT |
| 2024-04-04 |
0.2484 USDT |
15,794,567.0000 PHA |
0.2389 USDT |
0.2335 USDT |
0.2410 USDT |
0.2455 USDT |
| 2024-04-03 |
0.2452 USDT |
17,974,052.0000 PHA |
0.2542 USDT |
0.2334 USDT |
0.2393 USDT |
0.2399 USDT |
| 2024-04-02 |
0.2551 USDT |
16,290,109.0000 PHA |
0.2684 USDT |
0.2382 USDT |
0.2500 USDT |
0.2541 USDT |
| 2024-04-01 |
0.2774 USDT |
16,346,930.0000 PHA |
0.2950 USDT |
0.2594 USDT |
0.2665 USDT |
0.2694 USDT |
| 2024-03-31 |
0.2936 USDT |
36,892,237.0000 PHA |
0.2751 USDT |
0.2722 USDT |
0.2815 USDT |
0.2985 USDT |
| 2024-03-30 |
0.2685 USDT |
28,575,567.0000 PHA |
0.2677 USDT |
0.2500 USDT |
0.2553 USDT |
0.2721 USDT |
| 2024-03-29 |
0.2693 USDT |
19,354,180.0000 PHA |
0.2759 USDT |
0.2583 USDT |
0.2681 USDT |
0.2681 USDT |
| 2024-03-28 |
0.2868 USDT |
15,910,257.0000 PHA |
0.2871 USDT |
0.2760 USDT |
0.2857 USDT |
0.2764 USDT |
| 2024-03-27 |
0.2982 USDT |
18,682,337.0000 PHA |
0.3086 USDT |
0.2838 USDT |
0.2891 USDT |
0.2876 USDT |
| 2024-03-26 |
0.3205 USDT |
27,016,653.0000 PHA |
0.3224 USDT |
0.3000 USDT |
0.3109 USDT |
0.3095 USDT |
| 2024-03-25 |
0.3267 USDT |
33,014,383.0000 PHA |
0.3136 USDT |
0.3113 USDT |
0.3205 USDT |
0.3205 USDT |
| 2024-03-24 |
0.3066 USDT |
17,535,179.0000 PHA |
0.3096 USDT |
0.2978 USDT |
0.3014 USDT |
0.3112 USDT |
| 2024-03-23 |
0.3149 USDT |
32,732,764.0000 PHA |
0.2916 USDT |
0.2893 USDT |
0.2939 USDT |
0.3171 USDT |
| 2024-03-22 |
0.2994 USDT |
26,808,607.0000 PHA |
0.3151 USDT |
0.2829 USDT |
0.2870 USDT |
0.2872 USDT |
| 2024-03-21 |
0.3293 USDT |
31,649,268.0000 PHA |
0.3454 USDT |
0.3133 USDT |
0.3195 USDT |
0.3174 USDT |
| 2024-03-20 |
0.3233 USDT |
91,285,772.0000 PHA |
0.2652 USDT |
0.2652 USDT |
0.2840 USDT |
0.3522 USDT |
| 2024-03-19 |
0.2764 USDT |
50,048,278.0000 PHA |
0.2931 USDT |
0.2439 USDT |
0.2651 USDT |
0.2662 USDT |
| 2024-03-18 |
0.3061 USDT |
92,266,686.0000 PHA |
0.2970 USDT |
0.2700 USDT |
0.2828 USDT |
0.2942 USDT |
| 2024-03-17 |
0.3062 USDT |
235,564,376.0000 PHA |
0.2593 USDT |
0.2476 USDT |
0.2678 USDT |
0.2925 USDT |
| 2024-03-16 |
0.2510 USDT |
93,732,315.0000 PHA |
0.2186 USDT |
0.1952 USDT |
0.2089 USDT |
0.2641 USDT |
| 2024-03-15 |
0.2195 USDT |
78,557,663.0000 PHA |
0.2117 USDT |
0.2012 USDT |
0.2129 USDT |
0.2180 USDT |
| 2024-03-14 |
0.2077 USDT |
33,910,557.0000 PHA |
0.2168 USDT |
0.1975 USDT |
0.2036 USDT |
0.2118 USDT |
| 2024-03-13 |
0.2058 USDT |
36,484,833.0000 PHA |
0.1967 USDT |
0.1931 USDT |
0.1968 USDT |
0.2173 USDT |
| 2024-03-12 |
0.1940 USDT |
27,547,094.0000 PHA |
0.2009 USDT |
0.1824 USDT |
0.1926 USDT |
0.1967 USDT |
| 2024-03-11 |
0.2008 USDT |
28,551,637.0000 PHA |
0.1967 USDT |
0.1877 USDT |
0.1930 USDT |
0.1996 USDT |
| 2024-03-10 |
0.2029 USDT |
58,426,079.0000 PHA |
0.1876 USDT |
0.1870 USDT |
0.1927 USDT |
0.1968 USDT |
| 2024-03-09 |
0.1890 USDT |
31,258,493.0000 PHA |
0.1876 USDT |
0.1821 USDT |
0.1858 USDT |
0.1869 USDT |
| 2024-03-08 |
0.1862 USDT |
40,260,638.0000 PHA |
0.1918 USDT |
0.1756 USDT |
0.1848 USDT |
0.1858 USDT |
| 2024-03-07 |
0.1763 USDT |
55,733,603.0000 PHA |
0.1641 USDT |
0.1586 USDT |
0.1604 USDT |
0.1867 USDT |
| 2024-03-06 |
0.1561 USDT |
22,533,595.0000 PHA |
0.1484 USDT |
0.1439 USDT |
0.1477 USDT |
0.1647 USDT |
| 2024-03-05 |
0.1556 USDT |
35,647,090.0000 PHA |
0.1600 USDT |
0.1373 USDT |
0.1459 USDT |
0.1483 USDT |
| 2024-03-04 |
0.1670 USDT |
24,010,003.0000 PHA |
0.1722 USDT |
0.1581 USDT |
0.1624 USDT |
0.1629 USDT |
| 2024-03-03 |
0.1683 USDT |
25,039,445.0000 PHA |
0.1705 USDT |
0.1591 USDT |
0.1652 USDT |
0.1731 USDT |
| 2024-03-02 |
0.1713 USDT |
35,077,074.0000 PHA |
0.1820 USDT |
0.1646 USDT |
0.1691 USDT |
0.1704 USDT |
| 2024-03-01 |
0.1709 USDT |
32,317,285.0000 PHA |
0.1658 USDT |
0.1640 USDT |
0.1666 USDT |
0.1817 USDT |
| 2024-02-29 |
0.1750 USDT |
93,810,069.0000 PHA |
0.1593 USDT |
0.1533 USDT |
0.1606 USDT |
0.1670 USDT |
| 2024-02-28 |
0.1445 USDT |
63,576,638.0000 PHA |
0.1529 USDT |
0.1343 USDT |
0.1392 USDT |
0.1564 USDT |