Identifier on DigiFinex: pha_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-26 |
0.2337 USDT |
46,758.5462 PHA |
0.2352 USDT |
0.2334 USDT |
0.2336 USDT |
0.2334 USDT |
| 2022-02-25 |
0.2261 USDT |
62,121.2450 PHA |
0.2266 USDT |
0.2265 USDT |
0.2275 USDT |
0.2280 USDT |
| 2022-02-24 |
0.2202 USDT |
352,603.8018 PHA |
0.2141 USDT |
0.2139 USDT |
0.2198 USDT |
0.2217 USDT |
| 2022-02-23 |
0.2438 USDT |
137,057.4692 PHA |
0.2394 USDT |
0.2359 USDT |
0.2373 USDT |
0.2373 USDT |
| 2022-02-22 |
0.2406 USDT |
23,930.3904 PHA |
0.2385 USDT |
0.2377 USDT |
0.2385 USDT |
0.2402 USDT |
| 2022-02-21 |
0.2549 USDT |
642,054.9288 PHA |
0.2536 USDT |
0.2449 USDT |
0.2538 USDT |
0.2485 USDT |
| 2022-02-20 |
0.2456 USDT |
210,966.1238 PHA |
0.2417 USDT |
0.2385 USDT |
0.2404 USDT |
0.2385 USDT |
| 2022-02-19 |
0.2570 USDT |
31,259.3008 PHA |
0.2543 USDT |
0.2530 USDT |
0.2541 USDT |
0.2549 USDT |
| 2022-02-18 |
0.2690 USDT |
86,229.1358 PHA |
0.2660 USDT |
0.2637 USDT |
0.2650 USDT |
0.2638 USDT |
| 2022-02-17 |
0.2786 USDT |
400,458.0604 PHA |
0.2721 USDT |
0.2632 USDT |
0.2690 USDT |
0.2690 USDT |
| 2022-02-16 |
0.2881 USDT |
42,334.1739 PHA |
0.2918 USDT |
0.2881 USDT |
0.2918 USDT |
0.2883 USDT |
| 2022-02-15 |
0.2915 USDT |
74,485.4102 PHA |
0.2885 USDT |
0.2884 USDT |
0.2902 USDT |
0.2901 USDT |
| 2022-02-14 |
0.2834 USDT |
82,582.2760 PHA |
0.2798 USDT |
0.2784 USDT |
0.2802 USDT |
0.2837 USDT |
| 2022-02-13 |
0.3159 USDT |
323,637.2541 PHA |
0.2953 USDT |
0.2938 USDT |
0.2982 USDT |
0.2948 USDT |
| 2022-02-12 |
0.3411 USDT |
1,931,423.2616 PHA |
0.3583 USDT |
0.3304 USDT |
0.3438 USDT |
0.3347 USDT |
| 2022-02-11 |
0.3215 USDT |
10,460,551.6391 PHA |
0.2793 USDT |
0.2792 USDT |
0.3087 USDT |
0.3017 USDT |
| 2022-02-10 |
0.2849 USDT |
1,357,884.3778 PHA |
0.2830 USDT |
0.2775 USDT |
0.2815 USDT |
0.2912 USDT |
| 2022-02-09 |
0.2808 USDT |
173,598.7315 PHA |
0.2879 USDT |
0.2864 USDT |
0.2870 USDT |
0.2868 USDT |
| 2022-02-08 |
0.2786 USDT |
3,427,959.5340 PHA |
0.2686 USDT |
0.2685 USDT |
0.2790 USDT |
0.2768 USDT |
| 2022-02-07 |
0.2809 USDT |
344,775.8618 PHA |
0.2869 USDT |
0.2838 USDT |
0.2863 USDT |
0.2863 USDT |
| 2022-02-06 |
0.2713 USDT |
244,432.9446 PHA |
0.2682 USDT |
0.2652 USDT |
0.2668 USDT |
0.2670 USDT |
| 2022-02-05 |
0.2699 USDT |
73,016.0089 PHA |
0.2679 USDT |
0.2667 USDT |
0.2685 USDT |
0.2669 USDT |
| 2022-02-04 |
0.2578 USDT |
458,320.5998 PHA |
0.2616 USDT |
0.2604 USDT |
0.2627 USDT |
0.2633 USDT |
| 2022-02-03 |
0.2507 USDT |
174,810.6792 PHA |
0.2502 USDT |
0.2479 USDT |
0.2507 USDT |
0.2510 USDT |
| 2022-02-02 |
0.2554 USDT |
531,553.7123 PHA |
0.2519 USDT |
0.2452 USDT |
0.2472 USDT |
0.2471 USDT |
| 2022-02-01 |
0.2569 USDT |
1,888,529.1478 PHA |
0.2515 USDT |
0.2511 USDT |
0.2558 USDT |
0.2547 USDT |
| 2022-01-31 |
0.2401 USDT |
38,416.1456 PHA |
0.2457 USDT |
0.2457 USDT |
0.2480 USDT |
0.2467 USDT |
| 2022-01-30 |
0.2582 USDT |
1,090,333.9555 PHA |
0.2468 USDT |
0.2452 USDT |
0.2470 USDT |
0.2500 USDT |
| 2022-01-29 |
0.2490 USDT |
126,675.9158 PHA |
0.2491 USDT |
0.2487 USDT |
0.2500 USDT |
0.2496 USDT |
| 2022-01-28 |
0.2430 USDT |
33,233.4251 PHA |
0.2477 USDT |
0.2476 USDT |
0.2487 USDT |
0.2481 USDT |
| 2022-01-27 |
0.2451 USDT |
95,969.5846 PHA |
0.2403 USDT |
0.2372 USDT |
0.2403 USDT |
0.2432 USDT |
| 2022-01-26 |
0.2532 USDT |
220,667.8234 PHA |
0.2542 USDT |
0.2455 USDT |
0.2468 USDT |
0.2468 USDT |
| 2022-01-25 |
0.2487 USDT |
76,320.1520 PHA |
0.2451 USDT |
0.2399 USDT |
0.2423 USDT |
0.2421 USDT |
| 2022-01-24 |
0.2535 USDT |
136,531.1386 PHA |
0.2519 USDT |
0.2512 USDT |
0.2563 USDT |
0.2557 USDT |
| 2022-01-23 |
0.2672 USDT |
165,977.9349 PHA |
0.2612 USDT |
0.2593 USDT |
0.2612 USDT |
0.2696 USDT |
| 2022-01-22 |
0.2454 USDT |
181,695.6071 PHA |
0.2362 USDT |
0.2357 USDT |
0.2454 USDT |
0.2425 USDT |
| 2022-01-21 |
0.3149 USDT |
162,964.8234 PHA |
0.2976 USDT |
0.2862 USDT |
0.2924 USDT |
0.2862 USDT |
| 2022-01-20 |
0.3466 USDT |
812,718.6834 PHA |
0.3563 USDT |
0.3267 USDT |
0.3283 USDT |
0.3268 USDT |
| 2022-01-19 |
0.3575 USDT |
39,008.8396 PHA |
0.3547 USDT |
0.3517 USDT |
0.3541 USDT |
0.3518 USDT |
| 2022-01-18 |
0.3863 USDT |
403,062.0100 PHA |
0.3577 USDT |
0.3577 USDT |
0.3746 USDT |
0.3705 USDT |
| 2022-01-17 |
0.3568 USDT |
53,142.3087 PHA |
0.3486 USDT |
0.3436 USDT |
0.3484 USDT |
0.3481 USDT |
| 2022-01-16 |
0.3737 USDT |
10,236.5235 PHA |
0.3709 USDT |
0.3707 USDT |
0.3716 USDT |
0.3716 USDT |
| 2022-01-15 |
0.3726 USDT |
41,879.6566 PHA |
0.3755 USDT |
0.3732 USDT |
0.3745 USDT |
0.3749 USDT |
| 2022-01-14 |
0.3635 USDT |
153,088.1357 PHA |
0.3726 USDT |
0.3684 USDT |
0.3704 USDT |
0.3694 USDT |
| 2022-01-13 |
0.3765 USDT |
79,839.2646 PHA |
0.3577 USDT |
0.3566 USDT |
0.3590 USDT |
0.3571 USDT |
| 2022-01-12 |
0.3742 USDT |
23,637.3690 PHA |
0.3762 USDT |
0.3757 USDT |
0.3770 USDT |
0.3760 USDT |
| 2022-01-11 |
0.3694 USDT |
46,786.7258 PHA |
0.3611 USDT |
0.3590 USDT |
0.3605 USDT |
0.3604 USDT |
| 2022-01-10 |
0.3725 USDT |
44,857.0323 PHA |
0.3400 USDT |
0.3384 USDT |
0.3416 USDT |
0.3416 USDT |
| 2022-01-09 |
0.3573 USDT |
44,922.3469 PHA |
0.3634 USDT |
0.3632 USDT |
0.3646 USDT |
0.3646 USDT |
| 2022-01-08 |
0.3728 USDT |
94,312.1369 PHA |
0.3460 USDT |
0.3460 USDT |
0.3545 USDT |
0.3526 USDT |