Identifier on DigiFinex: pha_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-11 |
0.2275 USDT |
7,213.2757 PHA |
0.2259 USDT |
0.2247 USDT |
0.2257 USDT |
0.2257 USDT |
| 2022-03-10 |
0.2330 USDT |
18,825.1088 PHA |
0.2291 USDT |
0.2276 USDT |
0.2287 USDT |
0.2285 USDT |
| 2022-03-09 |
0.2410 USDT |
86,181.6554 PHA |
0.2354 USDT |
0.2336 USDT |
0.2343 USDT |
0.2343 USDT |
| 2022-03-08 |
0.2329 USDT |
88,193.0044 PHA |
0.2325 USDT |
0.2321 USDT |
0.2346 USDT |
0.2349 USDT |
| 2022-03-07 |
0.2391 USDT |
106,149.6564 PHA |
0.2346 USDT |
0.2305 USDT |
0.2322 USDT |
0.2324 USDT |
| 2022-03-06 |
0.2419 USDT |
56,710.6962 PHA |
0.2444 USDT |
0.2424 USDT |
0.2437 USDT |
0.2443 USDT |
| 2022-03-05 |
0.2448 USDT |
33,305.3885 PHA |
0.2458 USDT |
0.2450 USDT |
0.2460 USDT |
0.2451 USDT |
| 2022-03-04 |
0.2585 USDT |
37,179.6809 PHA |
0.2401 USDT |
0.2388 USDT |
0.2402 USDT |
0.2388 USDT |
| 2022-03-03 |
0.2847 USDT |
3,498,713.3537 PHA |
0.2566 USDT |
0.2549 USDT |
0.2580 USDT |
0.2649 USDT |
| 2022-03-02 |
0.2516 USDT |
61,839.5532 PHA |
0.2468 USDT |
0.2465 USDT |
0.2482 USDT |
0.2471 USDT |
| 2022-03-01 |
0.2383 USDT |
36,224.5183 PHA |
0.2383 USDT |
0.2379 USDT |
0.2383 USDT |
0.2383 USDT |
| 2022-02-28 |
0.2246 USDT |
147,822.5924 PHA |
0.2318 USDT |
0.2318 USDT |
0.2336 USDT |
0.2360 USDT |
| 2022-02-27 |
0.2302 USDT |
770,767.2666 PHA |
0.2204 USDT |
0.2160 USDT |
0.2190 USDT |
0.2185 USDT |
| 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 |