Identifier on DigiFinex: pha_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-07 |
0.3742 USDT |
52,934.8395 PHA |
0.3752 USDT |
0.3659 USDT |
0.3676 USDT |
0.3665 USDT |
| 2022-01-06 |
0.3854 USDT |
81,552.7371 PHA |
0.3941 USDT |
0.3876 USDT |
0.3896 USDT |
0.3877 USDT |
| 2022-01-05 |
0.4746 USDT |
398,055.4969 PHA |
0.4030 USDT |
0.3818 USDT |
0.3953 USDT |
0.3956 USDT |
| 2022-01-04 |
0.4097 USDT |
41,123.4682 PHA |
0.4127 USDT |
0.4108 USDT |
0.4117 USDT |
0.4114 USDT |
| 2022-01-03 |
0.4183 USDT |
69,974.6755 PHA |
0.4176 USDT |
0.4107 USDT |
0.4116 USDT |
0.4116 USDT |
| 2022-01-02 |
0.4276 USDT |
193,316.5052 PHA |
0.4209 USDT |
0.4127 USDT |
0.4172 USDT |
0.4177 USDT |
| 2022-01-01 |
0.4310 USDT |
232,536.0396 PHA |
0.4316 USDT |
0.4276 USDT |
0.4325 USDT |
0.4283 USDT |
| 2021-12-31 |
0.4379 USDT |
200,969.5885 PHA |
0.4160 USDT |
0.4155 USDT |
0.4250 USDT |
0.4244 USDT |
| 2021-12-30 |
0.4065 USDT |
143,433.7360 PHA |
0.4072 USDT |
0.3988 USDT |
0.4005 USDT |
0.4004 USDT |
| 2021-12-29 |
0.4209 USDT |
166,892.0932 PHA |
0.4165 USDT |
0.4103 USDT |
0.4120 USDT |
0.4117 USDT |
| 2021-12-28 |
0.4452 USDT |
136,538.3191 PHA |
0.4231 USDT |
0.4193 USDT |
0.4214 USDT |
0.4213 USDT |
| 2021-12-27 |
0.4975 USDT |
50,042.6117 PHA |
0.4785 USDT |
0.4734 USDT |
0.4785 USDT |
0.4737 USDT |
| 2021-12-26 |
0.5393 USDT |
351,457.6197 PHA |
0.5007 USDT |
0.4858 USDT |
0.4917 USDT |
0.4916 USDT |
| 2021-12-25 |
0.5420 USDT |
3,782,539.7846 PHA |
0.5173 USDT |
0.4974 USDT |
0.5334 USDT |
0.5935 USDT |
| 2021-12-24 |
0.3757 USDT |
103,724.6553 PHA |
0.3734 USDT |
0.3707 USDT |
0.3717 USDT |
0.3708 USDT |
| 2021-12-23 |
0.3610 USDT |
125,509.5786 PHA |
0.3719 USDT |
0.3682 USDT |
0.3720 USDT |
0.3718 USDT |
| 2021-12-22 |
0.3608 USDT |
56,221.6847 PHA |
0.3604 USDT |
0.3559 USDT |
0.3606 USDT |
0.3567 USDT |
| 2021-12-21 |
0.3501 USDT |
63,990.3135 PHA |
0.3502 USDT |
0.3497 USDT |
0.3536 USDT |
0.3544 USDT |
| 2021-12-20 |
0.3457 USDT |
71,611.5704 PHA |
0.3417 USDT |
0.3416 USDT |
0.3460 USDT |
0.3491 USDT |