Identifier on DigiFinex: pha_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-17 |
0.1977 USDT |
1,506,391.0000 PHA |
0.1900 USDT |
0.1877 USDT |
0.1920 USDT |
0.1915 USDT |
| 2024-04-16 |
0.2085 USDT |
154,896.0000 PHA |
0.2065 USDT |
0.2059 USDT |
0.2103 USDT |
0.2138 USDT |
| 2024-04-15 |
0.2284 USDT |
658,926.0000 PHA |
0.2273 USDT |
0.2055 USDT |
0.2127 USDT |
0.2136 USDT |
| 2024-04-14 |
0.2130 USDT |
2,150,476.0000 PHA |
0.2333 USDT |
0.2061 USDT |
0.2188 USDT |
0.2180 USDT |
| 2024-04-13 |
0.2185 USDT |
1,994,155.0000 PHA |
0.2423 USDT |
0.1780 USDT |
0.1869 USDT |
0.1856 USDT |
| 2024-04-12 |
0.2208 USDT |
599,826.0000 PHA |
0.2178 USDT |
0.1963 USDT |
0.1982 USDT |
0.1982 USDT |
| 2024-04-11 |
0.2432 USDT |
213,373.0000 PHA |
0.2396 USDT |
0.2344 USDT |
0.2378 USDT |
0.2380 USDT |
| 2024-04-10 |
0.2489 USDT |
283,804.0000 PHA |
0.2484 USDT |
0.2435 USDT |
0.2456 USDT |
0.2482 USDT |
| 2024-04-09 |
0.2663 USDT |
110,351.0000 PHA |
0.2582 USDT |
0.2563 USDT |
0.2583 USDT |
0.2570 USDT |
| 2024-04-08 |
0.2703 USDT |
271,980.0000 PHA |
0.2684 USDT |
0.2667 USDT |
0.2691 USDT |
0.2708 USDT |
| 2024-04-07 |
0.2582 USDT |
704,513.0000 PHA |
0.2522 USDT |
0.2443 USDT |
0.2463 USDT |
0.2615 USDT |
| 2024-04-06 |
0.2425 USDT |
206,875.0000 PHA |
0.2504 USDT |
0.2492 USDT |
0.2509 USDT |
0.2534 USDT |
| 2024-04-05 |
0.2296 USDT |
209,559.0000 PHA |
0.2247 USDT |
0.2235 USDT |
0.2266 USDT |
0.2304 USDT |
| 2024-04-04 |
0.2471 USDT |
192,191.0000 PHA |
0.2527 USDT |
0.2435 USDT |
0.2454 USDT |
0.2454 USDT |
| 2024-04-03 |
0.2459 USDT |
146,276.0000 PHA |
0.2424 USDT |
0.2337 USDT |
0.2380 USDT |
0.2392 USDT |
| 2024-04-02 |
0.2558 USDT |
193,807.0000 PHA |
0.2600 USDT |
0.2541 USDT |
0.2565 USDT |
0.2560 USDT |
| 2024-04-01 |
0.2827 USDT |
383,267.0000 PHA |
0.2720 USDT |
0.2605 USDT |
0.2661 USDT |
0.2692 USDT |
| 2024-03-31 |
0.2881 USDT |
740,876.0000 PHA |
0.2824 USDT |
0.2800 USDT |
0.2837 USDT |
0.2928 USDT |
| 2024-03-30 |
0.2679 USDT |
959,677.0000 PHA |
0.2539 USDT |
0.2519 USDT |
0.2684 USDT |
0.2681 USDT |
| 2024-03-29 |
0.2708 USDT |
220,498.0000 PHA |
0.2772 USDT |
0.2690 USDT |
0.2699 USDT |
0.2694 USDT |
| 2024-03-28 |
0.2877 USDT |
219,349.0000 PHA |
0.2867 USDT |
0.2828 USDT |
0.2855 USDT |
0.2867 USDT |
| 2024-03-27 |
0.3007 USDT |
425,910.0000 PHA |
0.3001 USDT |
0.2864 USDT |
0.2907 USDT |
0.2898 USDT |
| 2024-03-26 |
0.3236 USDT |
519,854.0000 PHA |
0.3253 USDT |
0.3021 USDT |
0.3107 USDT |
0.3091 USDT |
| 2024-03-25 |
0.3275 USDT |
529,331.0000 PHA |
0.3397 USDT |
0.3173 USDT |
0.3241 USDT |
0.3234 USDT |
| 2024-03-24 |
0.3065 USDT |
245,981.0000 PHA |
0.3019 USDT |
0.2995 USDT |
0.3047 USDT |
0.3087 USDT |
| 2024-03-23 |
0.3138 USDT |
428,097.0000 PHA |
0.3155 USDT |
0.3124 USDT |
0.3139 USDT |
0.3132 USDT |
| 2024-03-22 |
0.3019 USDT |
297,206.0000 PHA |
0.2878 USDT |
0.2874 USDT |
0.2898 USDT |
0.2887 USDT |
| 2024-03-21 |
0.3346 USDT |
490,449.0000 PHA |
0.3211 USDT |
0.3152 USDT |
0.3190 USDT |
0.3186 USDT |
| 2024-03-20 |
0.3099 USDT |
1,261,003.0000 PHA |
0.3166 USDT |
0.3036 USDT |
0.3135 USDT |
0.3218 USDT |
| 2024-03-19 |
0.2784 USDT |
544,669.0000 PHA |
0.2827 USDT |
0.2674 USDT |
0.2835 USDT |
0.2676 USDT |
| 2024-03-18 |
0.3046 USDT |
135,295.0000 PHA |
0.2800 USDT |
0.2708 USDT |
0.2822 USDT |
0.2837 USDT |
| 2024-03-17 |
0.2991 USDT |
6,601,617.0000 PHA |
0.3624 USDT |
0.3045 USDT |
0.3102 USDT |
0.3062 USDT |
| 2024-03-16 |
0.2152 USDT |
961,445.0000 PHA |
0.2095 USDT |
0.1954 USDT |
0.2087 USDT |
0.2362 USDT |
| 2024-03-15 |
0.2189 USDT |
448,847.0000 PHA |
0.2278 USDT |
0.2102 USDT |
0.2136 USDT |
0.2136 USDT |
| 2024-03-14 |
0.2101 USDT |
522,074.0000 PHA |
0.2019 USDT |
0.1977 USDT |
0.2031 USDT |
0.2055 USDT |
| 2024-03-13 |
0.2019 USDT |
703,168.0000 PHA |
0.1951 USDT |
0.1944 USDT |
0.1974 USDT |
0.2142 USDT |
| 2024-03-12 |
0.1951 USDT |
560,416.0000 PHA |
0.1952 USDT |
0.1825 USDT |
0.1918 USDT |
0.1945 USDT |
| 2024-03-11 |
0.2012 USDT |
223,988.0000 PHA |
0.2014 USDT |
0.1998 USDT |
0.2016 USDT |
0.2021 USDT |
| 2024-03-10 |
0.2021 USDT |
359,861.0000 PHA |
0.1980 USDT |
0.1928 USDT |
0.1970 USDT |
0.1969 USDT |
| 2024-03-09 |
0.1883 USDT |
398,280.0000 PHA |
0.1864 USDT |
0.1839 USDT |
0.1855 USDT |
0.1863 USDT |
| 2024-03-08 |
0.1869 USDT |
712,994.0000 PHA |
0.1854 USDT |
0.1768 USDT |
0.1847 USDT |
0.1846 USDT |
| 2024-03-07 |
0.1734 USDT |
1,217,508.0000 PHA |
0.1716 USDT |
0.1704 USDT |
0.1733 USDT |
0.1906 USDT |
| 2024-03-06 |
0.1551 USDT |
324,515.0000 PHA |
0.1602 USDT |
0.1601 USDT |
0.1650 USDT |
0.1639 USDT |
| 2024-03-05 |
0.1583 USDT |
733,991.0000 PHA |
0.1611 USDT |
0.1392 USDT |
0.1449 USDT |
0.1466 USDT |
| 2024-03-04 |
0.1674 USDT |
247,583.0000 PHA |
0.1625 USDT |
0.1603 USDT |
0.1621 USDT |
0.1624 USDT |
| 2024-03-03 |
0.1687 USDT |
292,868.0000 PHA |
0.1715 USDT |
0.1708 USDT |
0.1723 USDT |
0.1722 USDT |
| 2024-03-02 |
0.1717 USDT |
335,631.0000 PHA |
0.1689 USDT |
0.1665 USDT |
0.1689 USDT |
0.1700 USDT |
| 2024-03-01 |
0.1701 USDT |
498,986.0000 PHA |
0.1670 USDT |
0.1643 USDT |
0.1662 USDT |
0.1716 USDT |
| 2024-02-29 |
0.1748 USDT |
1,692,895.0000 PHA |
0.1711 USDT |
0.1650 USDT |
0.1693 USDT |
0.1673 USDT |
| 2024-02-28 |
0.1450 USDT |
292,114.0000 PHA |
0.1485 USDT |
0.1398 USDT |
0.1444 USDT |
0.1484 USDT |