Identifier on DigiFinex: pha_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
0.1589 USDT |
1,522,120.1354 PHA |
0.1596 USDT |
0.1587 USDT |
0.1597 USDT |
0.1607 USDT |
| 2022-11-03 |
0.1617 USDT |
1,810,229.3477 PHA |
0.1604 USDT |
0.1567 USDT |
0.1581 USDT |
0.1568 USDT |
| 2022-11-02 |
0.1672 USDT |
534,667.2872 PHA |
0.1600 USDT |
0.1576 USDT |
0.1597 USDT |
0.1597 USDT |
| 2022-11-01 |
0.1705 USDT |
25,787,805.8404 PHA |
0.1667 USDT |
0.1603 USDT |
0.1739 USDT |
0.1900 USDT |
| 2022-10-31 |
0.1599 USDT |
969,141.8309 PHA |
0.1542 USDT |
0.1529 USDT |
0.1542 USDT |
0.1546 USDT |
| 2022-10-30 |
0.1603 USDT |
199,905.9451 PHA |
0.1573 USDT |
0.1573 USDT |
0.1585 USDT |
0.1574 USDT |
| 2022-10-29 |
0.1725 USDT |
2,904,167.5180 PHA |
0.1682 USDT |
0.1623 USDT |
0.1660 USDT |
0.1660 USDT |
| 2022-10-28 |
0.1861 USDT |
3,129,673.5949 PHA |
0.1824 USDT |
0.1789 USDT |
0.1809 USDT |
0.1814 USDT |
| 2022-10-27 |
0.1778 USDT |
11,969,143.6367 PHA |
0.1672 USDT |
0.1670 USDT |
0.1762 USDT |
0.1748 USDT |
| 2022-10-26 |
0.1849 USDT |
1,559,064.0742 PHA |
0.1787 USDT |
0.1748 USDT |
0.1779 USDT |
0.1779 USDT |
| 2022-10-25 |
0.1903 USDT |
1,063,940.2592 PHA |
0.1904 USDT |
0.1865 USDT |
0.1879 USDT |
0.1866 USDT |
| 2022-10-24 |
0.2052 USDT |
1,411,542.8905 PHA |
0.1985 USDT |
0.1953 USDT |
0.1981 USDT |
0.1976 USDT |
| 2022-10-23 |
0.2170 USDT |
1,417,929.1453 PHA |
0.2125 USDT |
0.2108 USDT |
0.2115 USDT |
0.2113 USDT |
| 2022-10-22 |
0.2194 USDT |
1,583,533.4776 PHA |
0.2117 USDT |
0.2072 USDT |
0.2103 USDT |
0.2087 USDT |
| 2022-10-21 |
0.2423 USDT |
284,001.5965 PHA |
0.2314 USDT |
0.2305 USDT |
0.2329 USDT |
0.2305 USDT |
| 2022-10-20 |
0.2257 USDT |
3,486,629.1093 PHA |
0.2438 USDT |
0.2244 USDT |
0.2346 USDT |
0.2342 USDT |
| 2022-10-19 |
0.2306 USDT |
3,490,734.1907 PHA |
0.2203 USDT |
0.2069 USDT |
0.2129 USDT |
0.2069 USDT |
| 2022-10-18 |
0.2654 USDT |
12,935,787.5225 PHA |
0.2781 USDT |
0.2376 USDT |
0.2454 USDT |
0.2431 USDT |
| 2022-10-17 |
0.2326 USDT |
33,664,416.7162 PHA |
0.2123 USDT |
0.2091 USDT |
0.2657 USDT |
0.3021 USDT |
| 2022-10-16 |
0.2759 USDT |
9,531,783.1937 PHA |
0.2171 USDT |
0.2069 USDT |
0.2137 USDT |
0.2141 USDT |
| 2022-10-15 |
0.2459 USDT |
44,318,007.4323 PHA |
0.3572 USDT |
0.3144 USDT |
0.3466 USDT |
0.3191 USDT |
| 2022-10-14 |
0.1330 USDT |
47,348,223.7432 PHA |
0.1137 USDT |
0.1069 USDT |
0.1146 USDT |
0.1795 USDT |
| 2022-10-13 |
0.0734 USDT |
127,075.0497 PHA |
0.0742 USDT |
0.0742 USDT |
0.0745 USDT |
0.0745 USDT |
| 2022-10-12 |
0.0792 USDT |
379,730.9908 PHA |
0.0795 USDT |
0.0774 USDT |
0.0780 USDT |
0.0780 USDT |
| 2022-10-11 |
0.0805 USDT |
63,399.0193 PHA |
0.0798 USDT |
0.0795 USDT |
0.0797 USDT |
0.0795 USDT |
| 2022-10-10 |
0.0840 USDT |
191,136.2513 PHA |
0.0833 USDT |
0.0821 USDT |
0.0823 USDT |
0.0821 USDT |
| 2022-10-09 |
0.0852 USDT |
131,232.0469 PHA |
0.0854 USDT |
0.0850 USDT |
0.0852 USDT |
0.0851 USDT |
| 2022-10-08 |
0.0867 USDT |
223,900.8469 PHA |
0.0855 USDT |
0.0851 USDT |
0.0854 USDT |
0.0854 USDT |
| 2022-10-07 |
0.0885 USDT |
99,485.2363 PHA |
0.0882 USDT |
0.0879 USDT |
0.0881 USDT |
0.0881 USDT |
| 2022-10-06 |
0.0885 USDT |
86,906.1204 PHA |
0.0882 USDT |
0.0879 USDT |
0.0881 USDT |
0.0881 USDT |
| 2022-10-05 |
0.0890 USDT |
57,076.2847 PHA |
0.0887 USDT |
0.0886 USDT |
0.0886 USDT |
0.0886 USDT |
| 2022-10-04 |
0.0895 USDT |
79,345.0362 PHA |
0.0893 USDT |
0.0891 USDT |
0.0893 USDT |
0.0898 USDT |
| 2022-10-03 |
0.0888 USDT |
74,431.4348 PHA |
0.0889 USDT |
0.0889 USDT |
0.0899 USDT |
0.0900 USDT |
| 2022-10-02 |
0.0885 USDT |
73,815.5541 PHA |
0.0885 USDT |
0.0880 USDT |
0.0887 USDT |
0.0887 USDT |
| 2022-10-01 |
0.0915 USDT |
174,201.2703 PHA |
0.0895 USDT |
0.0888 USDT |
0.0889 USDT |
0.0888 USDT |
| 2022-09-30 |
0.0926 USDT |
1,134,654.2041 PHA |
0.0916 USDT |
0.0912 USDT |
0.0922 USDT |
0.0916 USDT |
| 2022-09-29 |
0.0902 USDT |
142,977.7497 PHA |
0.0908 USDT |
0.0905 USDT |
0.0909 USDT |
0.0908 USDT |
| 2022-09-28 |
0.0889 USDT |
152,047.2062 PHA |
0.0897 USDT |
0.0891 USDT |
0.0899 USDT |
0.0899 USDT |
| 2022-09-27 |
0.0911 USDT |
155,430.0445 PHA |
0.0900 USDT |
0.0890 USDT |
0.0896 USDT |
0.0896 USDT |
| 2022-09-26 |
0.0903 USDT |
35,447.3919 PHA |
0.0904 USDT |
0.0901 USDT |
0.0903 USDT |
0.0901 USDT |
| 2022-09-25 |
0.0909 USDT |
41,971.1379 PHA |
0.0907 USDT |
0.0900 USDT |
0.0904 USDT |
0.0903 USDT |
| 2022-09-24 |
0.0922 USDT |
46,453.1149 PHA |
0.0921 USDT |
0.0912 USDT |
0.0912 USDT |
0.0912 USDT |
| 2022-09-23 |
0.0918 USDT |
269,338.2980 PHA |
0.0901 USDT |
0.0900 USDT |
0.0903 USDT |
0.0913 USDT |
| 2022-09-22 |
0.0918 USDT |
266,660.9436 PHA |
0.0922 USDT |
0.0920 USDT |
0.0925 USDT |
0.0925 USDT |
| 2022-09-21 |
0.0926 USDT |
717,601.8516 PHA |
0.0918 USDT |
0.0906 USDT |
0.0919 USDT |
0.0913 USDT |
| 2022-09-20 |
0.0937 USDT |
242,996.0848 PHA |
0.0934 USDT |
0.0921 USDT |
0.0924 USDT |
0.0924 USDT |
| 2022-09-19 |
0.0925 USDT |
172,494.3777 PHA |
0.0937 USDT |
0.0926 USDT |
0.0932 USDT |
0.0944 USDT |
| 2022-09-18 |
0.0982 USDT |
330,431.8401 PHA |
0.0962 USDT |
0.0928 USDT |
0.0950 USDT |
0.0929 USDT |
| 2022-09-17 |
0.0968 USDT |
144,885.1361 PHA |
0.0980 USDT |
0.0974 USDT |
0.0979 USDT |
0.0976 USDT |
| 2022-09-16 |
0.0951 USDT |
183,835.6558 PHA |
0.0932 USDT |
0.0927 USDT |
0.0943 USDT |
0.0954 USDT |