Identifier on DigiFinex: pha_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-19 |
0.3683 USDT |
104,232.4595 PHA |
0.3587 USDT |
0.3580 USDT |
0.3609 USDT |
0.3646 USDT |
| 2021-12-18 |
0.3754 USDT |
210,808.2832 PHA |
0.3669 USDT |
0.3604 USDT |
0.3606 USDT |
0.3604 USDT |
| 2021-12-17 |
0.3534 USDT |
113,582.0668 PHA |
0.3461 USDT |
0.3431 USDT |
0.3496 USDT |
0.3484 USDT |
| 2021-12-16 |
0.3635 USDT |
80,219.2719 PHA |
0.3610 USDT |
0.3569 USDT |
0.3600 USDT |
0.3590 USDT |
| 2021-12-15 |
0.3505 USDT |
129,587.1084 PHA |
0.3614 USDT |
0.3562 USDT |
0.3629 USDT |
0.3562 USDT |
| 2021-12-14 |
0.3544 USDT |
188,799.5099 PHA |
0.3491 USDT |
0.3469 USDT |
0.3507 USDT |
0.3557 USDT |
| 2021-12-13 |
0.4144 USDT |
105,594.9946 PHA |
0.3691 USDT |
0.3609 USDT |
0.3681 USDT |
0.3679 USDT |
| 2021-12-12 |
0.4159 USDT |
69,762.2065 PHA |
0.4361 USDT |
0.4242 USDT |
0.4277 USDT |
0.4246 USDT |
| 2021-12-11 |
0.4217 USDT |
127,354.9941 PHA |
0.4184 USDT |
0.4151 USDT |
0.4175 USDT |
0.4164 USDT |
| 2021-12-10 |
0.4917 USDT |
89,248.3529 PHA |
0.4289 USDT |
0.4191 USDT |
0.4231 USDT |
0.4191 USDT |
| 2021-12-09 |
0.4627 USDT |
483,359.2381 PHA |
0.4590 USDT |
0.4533 USDT |
0.4614 USDT |
0.5004 USDT |
| 2021-12-08 |
0.4366 USDT |
613,601.5169 PHA |
0.4348 USDT |
0.4323 USDT |
0.4379 USDT |
0.4397 USDT |
| 2021-12-07 |
0.4505 USDT |
132,504.3069 PHA |
0.4454 USDT |
0.4331 USDT |
0.4426 USDT |
0.4348 USDT |
| 2021-12-06 |
0.4342 USDT |
161,093.0075 PHA |
0.4315 USDT |
0.4315 USDT |
0.4474 USDT |
0.4533 USDT |
| 2021-12-05 |
0.4953 USDT |
316,966.8295 PHA |
0.4679 USDT |
0.4564 USDT |
0.4729 USDT |
0.4756 USDT |
| 2021-12-04 |
0.5203 USDT |
93,671.3368 PHA |
0.5137 USDT |
0.4953 USDT |
0.5061 USDT |
0.5066 USDT |
| 2021-12-03 |
0.6281 USDT |
5,664.2514 PHA |
0.6104 USDT |
0.6096 USDT |
0.6117 USDT |
0.6106 USDT |
| 2021-12-02 |
0.6139 USDT |
200,273.6478 PHA |
0.6317 USDT |
0.6182 USDT |
0.6253 USDT |
0.6249 USDT |