Identifier on DigiFinex: pha_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.2437 USDT |
273,287.0000 PHA |
0.2439 USDT |
0.2328 USDT |
0.2369 USDT |
0.2328 USDT |
| 2025-01-23 |
0.2451 USDT |
1,837,991.0000 PHA |
0.2454 USDT |
0.2351 USDT |
0.2398 USDT |
0.2430 USDT |
| 2025-01-22 |
0.2600 USDT |
840,761.0000 PHA |
0.2605 USDT |
0.2544 USDT |
0.2613 USDT |
0.2663 USDT |
| 2025-01-21 |
0.2483 USDT |
1,121,138.0000 PHA |
0.2467 USDT |
0.2460 USDT |
0.2546 USDT |
0.2540 USDT |
| 2025-01-20 |
0.2599 USDT |
1,519,587.0000 PHA |
0.2521 USDT |
0.2418 USDT |
0.2534 USDT |
0.2521 USDT |
| 2025-01-19 |
0.2880 USDT |
1,198,841.0000 PHA |
0.2856 USDT |
0.2602 USDT |
0.2683 USDT |
0.2681 USDT |
| 2025-01-18 |
0.3341 USDT |
1,668,528.0000 PHA |
0.3104 USDT |
0.2965 USDT |
0.3001 USDT |
0.2992 USDT |
| 2025-01-17 |
0.3688 USDT |
21,656.0000 PHA |
0.3555 USDT |
0.3552 USDT |
0.3579 USDT |
0.3554 USDT |
| 2025-01-16 |
0.3606 USDT |
3,962,139.0000 PHA |
0.3754 USDT |
0.3597 USDT |
0.3783 USDT |
0.3836 USDT |
| 2025-01-15 |
0.2873 USDT |
252,273.0000 PHA |
0.2986 USDT |
0.2981 USDT |
0.3037 USDT |
0.3015 USDT |
| 2025-01-14 |
0.2739 USDT |
1,881,124.0000 PHA |
0.2713 USDT |
0.2662 USDT |
0.2717 USDT |
0.2787 USDT |
| 2025-01-13 |
0.2696 USDT |
1,504,637.0000 PHA |
0.2704 USDT |
0.2616 USDT |
0.2693 USDT |
0.2779 USDT |
| 2025-01-12 |
0.3060 USDT |
2,090.0000 PHA |
0.2977 USDT |
0.2974 USDT |
0.2984 USDT |
0.2978 USDT |
| 2025-01-11 |
0.3204 USDT |
593,292.0000 PHA |
0.3127 USDT |
0.3108 USDT |
0.3137 USDT |
0.3141 USDT |
| 2025-01-10 |
0.3249 USDT |
2,417,504.0000 PHA |
0.3218 USDT |
0.3162 USDT |
0.3238 USDT |
0.3346 USDT |
| 2025-01-09 |
0.3088 USDT |
14,954.0000 PHA |
0.2952 USDT |
0.2945 USDT |
0.2965 USDT |
0.2964 USDT |
| 2025-01-08 |
0.3328 USDT |
257,168.0000 PHA |
0.3240 USDT |
0.3216 USDT |
0.3318 USDT |
0.3244 USDT |
| 2025-01-07 |
0.3375 USDT |
179,174.0000 PHA |
0.3157 USDT |
0.3105 USDT |
0.3158 USDT |
0.3124 USDT |
| 2025-01-06 |
0.3663 USDT |
146,823.0000 PHA |
0.3729 USDT |
0.3662 USDT |
0.3738 USDT |
0.3684 USDT |
| 2025-01-05 |
0.3612 USDT |
54,065.0000 PHA |
0.3541 USDT |
0.3523 USDT |
0.3557 USDT |
0.3556 USDT |
| 2025-01-04 |
0.3486 USDT |
9,506,108.0000 PHA |
0.3729 USDT |
0.3423 USDT |
0.3561 USDT |
0.3497 USDT |
| 2025-01-03 |
0.3350 USDT |
820,015.0000 PHA |
0.3329 USDT |
0.3328 USDT |
0.3438 USDT |
0.3425 USDT |
| 2025-01-02 |
0.3649 USDT |
12,896.0000 PHA |
0.3485 USDT |
0.3480 USDT |
0.3491 USDT |
0.3486 USDT |
| 2025-01-01 |
0.3922 USDT |
2,756,385.0000 PHA |
0.3697 USDT |
0.3496 USDT |
0.3603 USDT |
0.3598 USDT |
| 2024-12-31 |
0.4002 USDT |
23,065.0000 PHA |
0.3937 USDT |
0.3936 USDT |
0.3964 USDT |
0.3964 USDT |
| 2024-12-30 |
0.4947 USDT |
998,070.0000 PHA |
0.4592 USDT |
0.4303 USDT |
0.4422 USDT |
0.4318 USDT |
| 2024-12-29 |
0.4657 USDT |
13,113,299.0000 PHA |
0.4756 USDT |
0.4143 USDT |
0.4335 USDT |
0.4460 USDT |
| 2024-12-28 |
0.4969 USDT |
601,376.0000 PHA |
0.4095 USDT |
0.4076 USDT |
0.4246 USDT |
0.4121 USDT |
| 2024-12-27 |
0.3336 USDT |
30,913,803.0000 PHA |
0.2669 USDT |
0.2531 USDT |
0.2671 USDT |
0.3914 USDT |
| 2024-12-26 |
0.2756 USDT |
2,905,739.0000 PHA |
0.2381 USDT |
0.2381 USDT |
0.2457 USDT |
0.2433 USDT |
| 2024-12-25 |
0.2400 USDT |
91,317.0000 PHA |
0.2763 USDT |
0.2711 USDT |
0.2763 USDT |
0.2737 USDT |
| 2024-12-24 |
0.1915 USDT |
429,308.0000 PHA |
0.2105 USDT |
0.2070 USDT |
0.2152 USDT |
0.2130 USDT |
| 2024-12-23 |
0.1207 USDT |
6,704.0000 PHA |
0.1227 USDT |
0.1223 USDT |
0.1229 USDT |
0.1225 USDT |
| 2024-12-22 |
0.1207 USDT |
4,295.0000 PHA |
0.1179 USDT |
0.1176 USDT |
0.1188 USDT |
0.1187 USDT |
| 2024-12-21 |
0.1223 USDT |
1,363,166.0000 PHA |
0.1233 USDT |
0.1166 USDT |
0.1175 USDT |
0.1166 USDT |
| 2024-12-20 |
0.1195 USDT |
313,372.0000 PHA |
0.1219 USDT |
0.1200 USDT |
0.1225 USDT |
0.1242 USDT |
| 2024-12-19 |
0.1338 USDT |
800,985.0000 PHA |
0.1338 USDT |
0.1199 USDT |
0.1245 USDT |
0.1255 USDT |
| 2024-12-18 |
0.1487 USDT |
399,108.0000 PHA |
0.1474 USDT |
0.1371 USDT |
0.1423 USDT |
0.1423 USDT |
| 2024-12-17 |
0.1618 USDT |
188.0000 PHA |
0.1582 USDT |
0.1582 USDT |
0.1584 USDT |
0.1584 USDT |
| 2024-12-16 |
0.1654 USDT |
318,818.0000 PHA |
0.1601 USDT |
0.1599 USDT |
0.1623 USDT |
0.1686 USDT |
| 2024-12-15 |
0.1641 USDT |
10,581.0000 PHA |
0.1653 USDT |
0.1653 USDT |
0.1665 USDT |
0.1664 USDT |
| 2024-12-14 |
0.1680 USDT |
26,343.0000 PHA |
0.1598 USDT |
0.1598 USDT |
0.1613 USDT |
0.1609 USDT |
| 2024-12-13 |
0.1741 USDT |
248,877.0000 PHA |
0.1746 USDT |
0.1721 USDT |
0.1735 USDT |
0.1735 USDT |
| 2024-12-12 |
0.1755 USDT |
429,909.0000 PHA |
0.1731 USDT |
0.1693 USDT |
0.1740 USDT |
0.1734 USDT |
| 2024-12-11 |
0.1658 USDT |
4,458.0000 PHA |
0.1718 USDT |
0.1718 USDT |
0.1722 USDT |
0.1722 USDT |
| 2024-12-10 |
0.1608 USDT |
931,578.0000 PHA |
0.1524 USDT |
0.1502 USDT |
0.1542 USDT |
0.1610 USDT |
| 2024-12-09 |
0.1861 USDT |
226,598.0000 PHA |
0.1806 USDT |
0.1729 USDT |
0.1760 USDT |
0.1761 USDT |
| 2024-12-08 |
0.1892 USDT |
421,445.0000 PHA |
0.1930 USDT |
0.1900 USDT |
0.1933 USDT |
0.1978 USDT |
| 2024-12-07 |
0.1882 USDT |
216,823.0000 PHA |
0.1873 USDT |
0.1854 USDT |
0.1874 USDT |
0.1864 USDT |
| 2024-12-06 |
0.1847 USDT |
342,556.0000 PHA |
0.1818 USDT |
0.1799 USDT |
0.1847 USDT |
0.1887 USDT |