Identifier on Kraken: PHAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-27 |
0.1997 USD |
822,473.2263 PHA |
0.2105 USD |
0.1900 USD |
0.2109 USD |
0.1906 USD |
| 2025-01-26 |
0.2243 USD |
1,191,737.7220 PHA |
0.2220 USD |
0.2178 USD |
0.2320 USD |
0.2272 USD |
| 2025-01-25 |
0.2234 USD |
1,388,974.9938 PHA |
0.2321 USD |
0.2178 USD |
0.2321 USD |
0.2255 USD |
| 2025-01-24 |
0.2434 USD |
1,654,663.2322 PHA |
0.2450 USD |
0.2326 USD |
0.2566 USD |
0.2377 USD |
| 2025-01-23 |
0.2462 USD |
893,996.5974 PHA |
0.2538 USD |
0.2376 USD |
0.2564 USD |
0.2438 USD |
| 2025-01-22 |
0.2621 USD |
2,195,035.7358 PHA |
0.2744 USD |
0.2510 USD |
0.2785 USD |
0.2554 USD |
| 2025-01-21 |
0.2805 USD |
1,426,015.7883 PHA |
0.2782 USD |
0.2528 USD |
0.3102 USD |
0.2666 USD |
| 2025-01-20 |
0.2856 USD |
782,091.9020 PHA |
0.2781 USD |
0.2642 USD |
0.3019 USD |
0.2826 USD |
| 2025-01-19 |
0.2948 USD |
2,907,462.1867 PHA |
0.3689 USD |
0.2640 USD |
0.3779 USD |
0.2973 USD |
| 2025-01-18 |
0.3729 USD |
611,879.4080 PHA |
0.3824 USD |
0.3117 USD |
0.3949 USD |
0.3790 USD |
| 2025-01-17 |
0.3915 USD |
600,473.7768 PHA |
0.4132 USD |
0.3768 USD |
0.4219 USD |
0.3960 USD |
| 2025-01-16 |
0.4150 USD |
2,952,061.5778 PHA |
0.3484 USD |
0.3437 USD |
0.5400 USD |
0.4175 USD |
| 2025-01-15 |
0.3110 USD |
1,368,213.1275 PHA |
0.2833 USD |
0.2672 USD |
0.3573 USD |
0.3411 USD |
| 2025-01-14 |
0.2769 USD |
277,389.9157 PHA |
0.2775 USD |
0.2674 USD |
0.2869 USD |
0.2849 USD |
| 2025-01-13 |
0.2682 USD |
932,802.2969 PHA |
0.2965 USD |
0.2500 USD |
0.3006 USD |
0.2655 USD |
| 2025-01-12 |
0.3079 USD |
722,802.3322 PHA |
0.3448 USD |
0.2867 USD |
0.3462 USD |
0.2919 USD |
| 2025-01-11 |
0.3485 USD |
301,489.7607 PHA |
0.3462 USD |
0.3374 USD |
0.3650 USD |
0.3374 USD |
| 2025-01-10 |
0.3284 USD |
2,201,904.5493 PHA |
0.3029 USD |
0.2990 USD |
0.3660 USD |
0.3467 USD |
| 2025-01-09 |
0.3045 USD |
1,079,922.5025 PHA |
0.3205 USD |
0.2894 USD |
0.3230 USD |
0.3019 USD |
| 2025-01-08 |
0.3347 USD |
1,875,353.8122 PHA |
0.3155 USD |
0.3098 USD |
0.3626 USD |
0.3180 USD |
| 2025-01-07 |
0.3355 USD |
3,419,006.4812 PHA |
0.3629 USD |
0.2500 USD |
0.3668 USD |
0.3154 USD |
| 2025-01-06 |
0.3660 USD |
1,499,382.4931 PHA |
0.3566 USD |
0.3519 USD |
0.3790 USD |
0.3671 USD |
| 2025-01-05 |
0.3667 USD |
3,353,501.0017 PHA |
0.3503 USD |
0.3409 USD |
0.3888 USD |
0.3539 USD |
| 2025-01-04 |
0.3427 USD |
3,778,064.2917 PHA |
0.3513 USD |
0.2996 USD |
0.3959 USD |
0.3532 USD |
| 2025-01-03 |
0.3345 USD |
1,666,906.9274 PHA |
0.3369 USD |
0.3146 USD |
0.3485 USD |
0.3428 USD |
| 2025-01-02 |
0.3630 USD |
2,375,433.3722 PHA |
0.3601 USD |
0.3331 USD |
0.3962 USD |
0.3431 USD |
| 2025-01-01 |
0.3866 USD |
2,087,356.5500 PHA |
0.3908 USD |
0.3490 USD |
0.4292 USD |
0.3587 USD |
| 2024-12-31 |
0.3920 USD |
4,017,821.0627 PHA |
0.4106 USD |
0.3558 USD |
0.4446 USD |
0.3925 USD |
| 2024-12-30 |
0.4979 USD |
8,079,546.5405 PHA |
0.4892 USD |
0.4063 USD |
0.6000 USD |
0.4343 USD |
| 2024-12-29 |
0.4828 USD |
8,382,484.0600 PHA |
0.4385 USD |
0.4119 USD |
0.5388 USD |
0.5001 USD |
| 2024-12-28 |
0.4890 USD |
12,085,340.8781 PHA |
0.4942 USD |
0.4054 USD |
0.5982 USD |
0.4112 USD |
| 2024-12-27 |
0.4042 USD |
15,658,709.2275 PHA |
0.2429 USD |
0.2359 USD |
0.5450 USD |
0.5311 USD |
| 2024-12-26 |
0.2803 USD |
5,866,532.9145 PHA |
0.2807 USD |
0.2290 USD |
0.3170 USD |
0.2469 USD |
| 2024-12-25 |
0.2447 USD |
8,221,505.1614 PHA |
0.2016 USD |
0.1956 USD |
0.2971 USD |
0.2791 USD |
| 2024-12-24 |
0.1962 USD |
9,597,856.5652 PHA |
0.1272 USD |
0.1267 USD |
0.2350 USD |
0.2114 USD |
| 2024-12-23 |
0.1208 USD |
656,786.3085 PHA |
0.1160 USD |
0.1150 USD |
0.1246 USD |
0.1217 USD |
| 2024-12-22 |
0.1205 USD |
380,039.9339 PHA |
0.1183 USD |
0.1160 USD |
0.1256 USD |
0.1166 USD |
| 2024-12-21 |
0.1251 USD |
761,930.6177 PHA |
0.1251 USD |
0.1198 USD |
0.1318 USD |
0.1210 USD |
| 2024-12-20 |
0.1219 USD |
857,478.9715 PHA |
0.1240 USD |
0.1098 USD |
0.1294 USD |
0.1258 USD |
| 2024-12-19 |
0.1345 USD |
743,914.6519 PHA |
0.1384 USD |
0.1202 USD |
0.1424 USD |
0.1245 USD |
| 2024-12-18 |
0.1483 USD |
615,811.8384 PHA |
0.1539 USD |
0.1390 USD |
0.1546 USD |
0.1435 USD |
| 2024-12-17 |
0.1600 USD |
299,750.1611 PHA |
0.1627 USD |
0.1564 USD |
0.1644 USD |
0.1601 USD |
| 2024-12-16 |
0.1662 USD |
541,984.9970 PHA |
0.1684 USD |
0.1573 USD |
0.1729 USD |
0.1675 USD |
| 2024-12-15 |
0.1633 USD |
260,395.4816 PHA |
0.1627 USD |
0.1579 USD |
0.1703 USD |
0.1671 USD |
| 2024-12-14 |
0.1661 USD |
210,447.8832 PHA |
0.1732 USD |
0.1602 USD |
0.1759 USD |
0.1602 USD |
| 2024-12-13 |
0.1736 USD |
454,510.0675 PHA |
0.1792 USD |
0.1685 USD |
0.1794 USD |
0.1735 USD |
| 2024-12-12 |
0.1749 USD |
457,219.1435 PHA |
0.1718 USD |
0.1699 USD |
0.1818 USD |
0.1710 USD |
| 2024-12-11 |
0.1660 USD |
429,355.7121 PHA |
0.1587 USD |
0.1556 USD |
0.1768 USD |
0.1700 USD |
| 2024-12-10 |
0.1600 USD |
1,126,871.6466 PHA |
0.1662 USD |
0.1490 USD |
0.1729 USD |
0.1591 USD |
| 2024-12-09 |
0.1847 USD |
755,941.5212 PHA |
0.1975 USD |
0.1725 USD |
0.1979 USD |
0.1744 USD |