Identifier on DigiFinex: pha_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-21 |
0.0353 USDT |
15,970.0000 PHA |
0.0347 USDT |
0.0347 USDT |
0.0348 USDT |
0.0347 USDT |
| 2025-12-20 |
0.0358 USDT |
77,368.0000 PHA |
0.0360 USDT |
0.0357 USDT |
0.0360 USDT |
0.0358 USDT |
| 2025-12-19 |
0.0339 USDT |
43,452.0000 PHA |
0.0342 USDT |
0.0340 USDT |
0.0342 USDT |
0.0341 USDT |
| 2025-12-18 |
0.0352 USDT |
1,508,918.0000 PHA |
0.0349 USDT |
0.0335 USDT |
0.0338 USDT |
0.0349 USDT |
| 2025-12-17 |
0.0372 USDT |
408,253.0000 PHA |
0.0375 USDT |
0.0365 USDT |
0.0367 USDT |
0.0367 USDT |
| 2025-12-16 |
0.0370 USDT |
798,899.0000 PHA |
0.0370 USDT |
0.0362 USDT |
0.0367 USDT |
0.0372 USDT |
| 2025-12-15 |
0.0396 USDT |
10,005.0000 PHA |
0.0395 USDT |
0.0391 USDT |
0.0396 USDT |
0.0391 USDT |
| 2025-12-14 |
0.0412 USDT |
18,045.0000 PHA |
0.0405 USDT |
0.0403 USDT |
0.0406 USDT |
0.0404 USDT |
| 2025-12-13 |
0.0413 USDT |
12,347.0000 PHA |
0.0413 USDT |
0.0412 USDT |
0.0413 USDT |
0.0412 USDT |
| 2025-12-12 |
0.0418 USDT |
1,090,311.0000 PHA |
0.0431 USDT |
0.0399 USDT |
0.0403 USDT |
0.0409 USDT |
| 2025-12-11 |
0.0428 USDT |
923,657.0000 PHA |
0.0427 USDT |
0.0407 USDT |
0.0412 USDT |
0.0418 USDT |
| 2025-12-10 |
0.0447 USDT |
19,902.0000 PHA |
0.0430 USDT |
0.0430 USDT |
0.0430 USDT |
0.0430 USDT |
| 2025-12-09 |
0.0460 USDT |
5,433,020.0000 PHA |
0.0445 USDT |
0.0441 USDT |
0.0451 USDT |
0.0448 USDT |
| 2025-12-08 |
0.0424 USDT |
2,713,293.0000 PHA |
0.0421 USDT |
0.0416 USDT |
0.0421 USDT |
0.0431 USDT |
| 2025-12-07 |
0.0431 USDT |
360,704.0000 PHA |
0.0429 USDT |
0.0423 USDT |
0.0436 USDT |
0.0433 USDT |
| 2025-12-06 |
0.0405 USDT |
19,173.0000 PHA |
0.0414 USDT |
0.0413 USDT |
0.0417 USDT |
0.0414 USDT |
| 2025-12-05 |
0.0417 USDT |
80,600.0000 PHA |
0.0407 USDT |
0.0407 USDT |
0.0418 USDT |
0.0414 USDT |
| 2025-12-04 |
0.0423 USDT |
6,375.0000 PHA |
0.0411 USDT |
0.0411 USDT |
0.0412 USDT |
0.0412 USDT |
| 2025-12-03 |
0.0428 USDT |
73,908.0000 PHA |
0.0435 USDT |
0.0430 USDT |
0.0436 USDT |
0.0435 USDT |
| 2025-12-02 |
0.0415 USDT |
25,038.0000 PHA |
0.0430 USDT |
0.0426 USDT |
0.0431 USDT |
0.0426 USDT |
| 2025-12-01 |
0.0450 USDT |
3,442,313.0000 PHA |
0.0471 USDT |
0.0412 USDT |
0.0417 USDT |
0.0422 USDT |
| 2025-11-30 |
0.0491 USDT |
24,288.0000 PHA |
0.0487 USDT |
0.0485 USDT |
0.0488 USDT |
0.0487 USDT |
| 2025-11-29 |
0.0482 USDT |
781,894.0000 PHA |
0.0491 USDT |
0.0461 USDT |
0.0468 USDT |
0.0468 USDT |
| 2025-11-28 |
0.0467 USDT |
39,375.0000 PHA |
0.0471 USDT |
0.0462 USDT |
0.0471 USDT |
0.0466 USDT |
| 2025-11-27 |
0.0469 USDT |
492,344.0000 PHA |
0.0473 USDT |
0.0461 USDT |
0.0464 USDT |
0.0464 USDT |
| 2025-11-26 |
0.0476 USDT |
132,327.0000 PHA |
0.0463 USDT |
0.0457 USDT |
0.0464 USDT |
0.0461 USDT |
| 2025-11-25 |
0.0483 USDT |
27,991.0000 PHA |
0.0483 USDT |
0.0481 USDT |
0.0484 USDT |
0.0482 USDT |
| 2025-11-24 |
0.0456 USDT |
47,803.0000 PHA |
0.0448 USDT |
0.0448 USDT |
0.0452 USDT |
0.0448 USDT |
| 2025-11-23 |
0.0451 USDT |
984,943.0000 PHA |
0.0448 USDT |
0.0443 USDT |
0.0448 USDT |
0.0454 USDT |
| 2025-11-22 |
0.0444 USDT |
444,407.0000 PHA |
0.0438 USDT |
0.0437 USDT |
0.0443 USDT |
0.0449 USDT |
| 2025-11-21 |
0.0479 USDT |
1,866,230.0000 PHA |
0.0499 USDT |
0.0438 USDT |
0.0449 USDT |
0.0446 USDT |
| 2025-11-20 |
0.0499 USDT |
7,184.0000 PHA |
0.0508 USDT |
0.0508 USDT |
0.0509 USDT |
0.0509 USDT |
| 2025-11-19 |
0.0504 USDT |
133,759.0000 PHA |
0.0502 USDT |
0.0498 USDT |
0.0507 USDT |
0.0504 USDT |
| 2025-11-18 |
0.0515 USDT |
1,382,389.0000 PHA |
0.0512 USDT |
0.0501 USDT |
0.0508 USDT |
0.0507 USDT |
| 2025-11-17 |
0.0514 USDT |
24,872.0000 PHA |
0.0511 USDT |
0.0506 USDT |
0.0514 USDT |
0.0507 USDT |
| 2025-11-16 |
0.0543 USDT |
114,915.0000 PHA |
0.0534 USDT |
0.0531 USDT |
0.0541 USDT |
0.0532 USDT |
| 2025-11-15 |
0.0531 USDT |
81,175.0000 PHA |
0.0533 USDT |
0.0530 USDT |
0.0543 USDT |
0.0540 USDT |
| 2025-11-14 |
0.0529 USDT |
2,014,426.0000 PHA |
0.0526 USDT |
0.0513 USDT |
0.0529 USDT |
0.0516 USDT |
| 2025-11-13 |
0.0566 USDT |
222,420.0000 PHA |
0.0565 USDT |
0.0553 USDT |
0.0565 USDT |
0.0554 USDT |
| 2025-11-12 |
0.0571 USDT |
2,257,308.0000 PHA |
0.0566 USDT |
0.0545 USDT |
0.0551 USDT |
0.0549 USDT |
| 2025-11-11 |
0.0604 USDT |
23,695.0000 PHA |
0.0567 USDT |
0.0566 USDT |
0.0572 USDT |
0.0571 USDT |
| 2025-11-10 |
0.0627 USDT |
3,029,811.0000 PHA |
0.0672 USDT |
0.0598 USDT |
0.0616 USDT |
0.0628 USDT |
| 2025-11-09 |
0.0611 USDT |
36,003.0000 PHA |
0.0635 USDT |
0.0624 USDT |
0.0636 USDT |
0.0624 USDT |
| 2025-11-08 |
0.0627 USDT |
3,653,768.0000 PHA |
0.0627 USDT |
0.0622 USDT |
0.0641 USDT |
0.0667 USDT |
| 2025-11-07 |
0.0653 USDT |
24,585,719.0000 PHA |
0.0505 USDT |
0.0505 USDT |
0.0524 USDT |
0.0636 USDT |
| 2025-11-06 |
0.0509 USDT |
23,431.0000 PHA |
0.0509 USDT |
0.0506 USDT |
0.0510 USDT |
0.0508 USDT |
| 2025-11-05 |
0.0483 USDT |
2,074,380.0000 PHA |
0.0494 USDT |
0.0461 USDT |
0.0478 USDT |
0.0516 USDT |
| 2025-11-04 |
0.0509 USDT |
328,314.0000 PHA |
0.0486 USDT |
0.0458 USDT |
0.0491 USDT |
0.0484 USDT |
| 2025-11-03 |
0.0601 USDT |
1,507,047.0000 PHA |
0.0600 USDT |
0.0532 USDT |
0.0543 USDT |
0.0544 USDT |
| 2025-11-02 |
0.0611 USDT |
4,790,113.0000 PHA |
0.0604 USDT |
0.0571 USDT |
0.0593 USDT |
0.0603 USDT |