Identifier on DigiFinex: pha_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-30 |
0.2446 USDT |
38,521.3871 PHA |
0.2366 USDT |
0.2363 USDT |
0.2370 USDT |
0.2372 USDT |
| 2022-04-29 |
0.2538 USDT |
99,388.2616 PHA |
0.2511 USDT |
0.2458 USDT |
0.2468 USDT |
0.2467 USDT |
| 2022-04-28 |
0.2613 USDT |
53,056.9665 PHA |
0.2616 USDT |
0.2609 USDT |
0.2623 USDT |
0.2632 USDT |
| 2022-04-27 |
0.2613 USDT |
39,042.6669 PHA |
0.2622 USDT |
0.2617 USDT |
0.2628 USDT |
0.2634 USDT |
| 2022-04-26 |
0.2681 USDT |
80,342.6882 PHA |
0.2614 USDT |
0.2596 USDT |
0.2605 USDT |
0.2597 USDT |
| 2022-04-25 |
0.2713 USDT |
97,973.3659 PHA |
0.2723 USDT |
0.2708 USDT |
0.2718 USDT |
0.2718 USDT |
| 2022-04-24 |
0.3009 USDT |
103,047.3809 PHA |
0.2771 USDT |
0.2757 USDT |
0.2778 USDT |
0.2778 USDT |
| 2022-04-23 |
0.2822 USDT |
1,246,151.6979 PHA |
0.2837 USDT |
0.2800 USDT |
0.2852 USDT |
0.2863 USDT |
| 2022-04-22 |
0.2706 USDT |
121,214.9684 PHA |
0.2683 USDT |
0.2675 USDT |
0.2687 USDT |
0.2684 USDT |
| 2022-04-21 |
0.2844 USDT |
103,707.6648 PHA |
0.2796 USDT |
0.2697 USDT |
0.2740 USDT |
0.2732 USDT |
| 2022-04-20 |
0.2783 USDT |
676,242.7690 PHA |
0.2798 USDT |
0.2772 USDT |
0.2811 USDT |
0.2859 USDT |
| 2022-04-19 |
0.2665 USDT |
7,184.1407 PHA |
0.2688 USDT |
0.2687 USDT |
0.2690 USDT |
0.2689 USDT |
| 2022-04-18 |
0.2612 USDT |
56,837.1453 PHA |
0.2613 USDT |
0.2613 USDT |
0.2629 USDT |
0.2636 USDT |
| 2022-04-17 |
0.2712 USDT |
46,717.0340 PHA |
0.2696 USDT |
0.2695 USDT |
0.2716 USDT |
0.2722 USDT |
| 2022-04-16 |
0.2696 USDT |
18,829.8342 PHA |
0.2679 USDT |
0.2679 USDT |
0.2694 USDT |
0.2693 USDT |
| 2022-04-15 |
0.2695 USDT |
21,226.2849 PHA |
0.2701 USDT |
0.2692 USDT |
0.2700 USDT |
0.2706 USDT |
| 2022-04-14 |
0.2739 USDT |
27,250.5315 PHA |
0.2674 USDT |
0.2672 USDT |
0.2681 USDT |
0.2681 USDT |
| 2022-04-13 |
0.2773 USDT |
32,600.4154 PHA |
0.2766 USDT |
0.2762 USDT |
0.2766 USDT |
0.2785 USDT |
| 2022-04-12 |
0.2765 USDT |
105,963.3674 PHA |
0.2810 USDT |
0.2741 USDT |
0.2765 USDT |
0.2775 USDT |
| 2022-04-11 |
0.2894 USDT |
137,380.4188 PHA |
0.2727 USDT |
0.2666 USDT |
0.2717 USDT |
0.2685 USDT |
| 2022-04-10 |
0.3135 USDT |
283,681.6434 PHA |
0.3074 USDT |
0.3035 USDT |
0.3039 USDT |
0.3035 USDT |
| 2022-04-09 |
0.3017 USDT |
354,180.5010 PHA |
0.3068 USDT |
0.2998 USDT |
0.3068 USDT |
0.3055 USDT |
| 2022-04-08 |
0.3085 USDT |
1,566,136.2590 PHA |
0.2937 USDT |
0.2933 USDT |
0.3021 USDT |
0.3083 USDT |
| 2022-04-07 |
0.2848 USDT |
114,437.7369 PHA |
0.2911 USDT |
0.2865 USDT |
0.2906 USDT |
0.2900 USDT |
| 2022-04-06 |
0.3104 USDT |
61,664.1892 PHA |
0.2832 USDT |
0.2804 USDT |
0.2832 USDT |
0.2865 USDT |
| 2022-04-05 |
0.3256 USDT |
1,232,837.3399 PHA |
0.3231 USDT |
0.3175 USDT |
0.3263 USDT |
0.3205 USDT |
| 2022-04-04 |
0.3053 USDT |
55,315.0454 PHA |
0.2946 USDT |
0.2909 USDT |
0.2947 USDT |
0.2990 USDT |
| 2022-04-03 |
0.3183 USDT |
42,507.3950 PHA |
0.3077 USDT |
0.3070 USDT |
0.3080 USDT |
0.3112 USDT |
| 2022-04-02 |
0.3160 USDT |
105,793.5033 PHA |
0.3044 USDT |
0.3039 USDT |
0.3071 USDT |
0.3200 USDT |
| 2022-04-01 |
0.2949 USDT |
149,119.3096 PHA |
0.3142 USDT |
0.3039 USDT |
0.3043 USDT |
0.3043 USDT |
| 2022-03-31 |
0.2855 USDT |
248,267.5434 PHA |
0.2752 USDT |
0.2750 USDT |
0.2759 USDT |
0.2818 USDT |
| 2022-03-30 |
0.2833 USDT |
197,033.9882 PHA |
0.2881 USDT |
0.2870 USDT |
0.2886 USDT |
0.2885 USDT |
| 2022-03-29 |
0.2795 USDT |
95,582.0951 PHA |
0.2732 USDT |
0.2731 USDT |
0.2750 USDT |
0.2775 USDT |
| 2022-03-28 |
0.2746 USDT |
53,768.2392 PHA |
0.2753 USDT |
0.2738 USDT |
0.2752 USDT |
0.2754 USDT |
| 2022-03-27 |
0.2650 USDT |
117,718.2968 PHA |
0.2667 USDT |
0.2665 USDT |
0.2685 USDT |
0.2716 USDT |
| 2022-03-26 |
0.2569 USDT |
20,675.6594 PHA |
0.2590 USDT |
0.2590 USDT |
0.2599 USDT |
0.2599 USDT |
| 2022-03-25 |
0.2602 USDT |
77,780.1967 PHA |
0.2535 USDT |
0.2535 USDT |
0.2546 USDT |
0.2549 USDT |
| 2022-03-24 |
0.2589 USDT |
19,136.9183 PHA |
0.2592 USDT |
0.2589 USDT |
0.2591 USDT |
0.2590 USDT |
| 2022-03-23 |
0.2527 USDT |
52,161.5477 PHA |
0.2568 USDT |
0.2525 USDT |
0.2540 USDT |
0.2540 USDT |
| 2022-03-22 |
0.2554 USDT |
86,041.3373 PHA |
0.2522 USDT |
0.2507 USDT |
0.2518 USDT |
0.2521 USDT |
| 2022-03-21 |
0.2554 USDT |
981,237.7621 PHA |
0.2530 USDT |
0.2528 USDT |
0.2555 USDT |
0.2547 USDT |
| 2022-03-20 |
0.2381 USDT |
329,460.3713 PHA |
0.2325 USDT |
0.2325 USDT |
0.2333 USDT |
0.2432 USDT |
| 2022-03-19 |
0.2416 USDT |
198,295.4753 PHA |
0.2460 USDT |
0.2388 USDT |
0.2393 USDT |
0.2393 USDT |
| 2022-03-18 |
0.2281 USDT |
81,117.9243 PHA |
0.2308 USDT |
0.2307 USDT |
0.2316 USDT |
0.2319 USDT |
| 2022-03-17 |
0.2314 USDT |
125,902.3368 PHA |
0.2299 USDT |
0.2267 USDT |
0.2272 USDT |
0.2270 USDT |
| 2022-03-16 |
0.2244 USDT |
65,313.2420 PHA |
0.2242 USDT |
0.2240 USDT |
0.2281 USDT |
0.2279 USDT |
| 2022-03-15 |
0.2212 USDT |
70,339.7565 PHA |
0.2213 USDT |
0.2190 USDT |
0.2204 USDT |
0.2196 USDT |
| 2022-03-14 |
0.2282 USDT |
23,646.3054 PHA |
0.2242 USDT |
0.2236 USDT |
0.2242 USDT |
0.2271 USDT |
| 2022-03-13 |
0.2258 USDT |
30,712.7018 PHA |
0.2282 USDT |
0.2233 USDT |
0.2246 USDT |
0.2236 USDT |
| 2022-03-12 |
0.2271 USDT |
73,421.2139 PHA |
0.2272 USDT |
0.2254 USDT |
0.2258 USDT |
0.2254 USDT |