Identifier on Kraken: PHAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.1288 USD |
598,547.2281 PHA |
0.1235 USD |
0.1232 USD |
0.1336 USD |
0.1277 USD |
| 2024-11-21 |
0.1209 USD |
906,433.9647 PHA |
0.1200 USD |
0.1165 USD |
0.1257 USD |
0.1234 USD |
| 2024-11-20 |
0.1227 USD |
744,134.5247 PHA |
0.1256 USD |
0.1167 USD |
0.1275 USD |
0.1203 USD |
| 2024-11-19 |
0.1265 USD |
832,287.7286 PHA |
0.1323 USD |
0.1228 USD |
0.1324 USD |
0.1235 USD |
| 2024-11-18 |
0.1289 USD |
1,721,542.5390 PHA |
0.1208 USD |
0.1167 USD |
0.1355 USD |
0.1293 USD |
| 2024-11-17 |
0.1307 USD |
3,063,987.9719 PHA |
0.1181 USD |
0.1133 USD |
0.1560 USD |
0.1232 USD |
| 2024-11-16 |
0.1153 USD |
1,042,022.8894 PHA |
0.1111 USD |
0.1061 USD |
0.1203 USD |
0.1173 USD |
| 2024-11-15 |
0.1111 USD |
599,559.7729 PHA |
0.1090 USD |
0.1057 USD |
0.1166 USD |
0.1129 USD |
| 2024-11-14 |
0.1114 USD |
397,981.0591 PHA |
0.1060 USD |
0.1046 USD |
0.1153 USD |
0.1140 USD |
| 2024-11-13 |
0.1108 USD |
412,609.6391 PHA |
0.1155 USD |
0.1040 USD |
0.1155 USD |
0.1053 USD |
| 2024-11-12 |
0.1171 USD |
565,717.9611 PHA |
0.1186 USD |
0.1100 USD |
0.1236 USD |
0.1143 USD |
| 2024-11-11 |
0.1183 USD |
558,606.5174 PHA |
0.1148 USD |
0.1141 USD |
0.1219 USD |
0.1198 USD |
| 2024-11-10 |
0.1148 USD |
436,013.4013 PHA |
0.1113 USD |
0.1071 USD |
0.1203 USD |
0.1153 USD |
| 2024-11-09 |
0.1096 USD |
153,292.9505 PHA |
0.1102 USD |
0.1072 USD |
0.1134 USD |
0.1089 USD |
| 2024-11-08 |
0.1073 USD |
203,536.4302 PHA |
0.1072 USD |
0.1045 USD |
0.1111 USD |
0.1076 USD |
| 2024-11-07 |
0.1068 USD |
71,039.2419 PHA |
0.1070 USD |
0.1038 USD |
0.1094 USD |
0.1068 USD |
| 2024-11-06 |
0.1030 USD |
105,506.6584 PHA |
0.0992 USD |
0.0992 USD |
0.1075 USD |
0.1038 USD |
| 2024-11-05 |
0.0979 USD |
147,762.7652 PHA |
0.0955 USD |
0.0953 USD |
0.1008 USD |
0.0974 USD |
| 2024-11-04 |
0.0964 USD |
153,422.7396 PHA |
0.0983 USD |
0.0926 USD |
0.1009 USD |
0.0941 USD |
| 2024-11-03 |
0.0965 USD |
117,355.4437 PHA |
0.1017 USD |
0.0939 USD |
0.1017 USD |
0.0981 USD |
| 2024-11-02 |
0.1036 USD |
101,721.3145 PHA |
0.1049 USD |
0.1001 USD |
0.1058 USD |
0.1006 USD |
| 2024-11-01 |
0.1098 USD |
602,642.3498 PHA |
0.1070 USD |
0.1050 USD |
0.1111 USD |
0.1072 USD |
| 2024-10-31 |
0.1132 USD |
566,475.2657 PHA |
0.1133 USD |
0.1050 USD |
0.1170 USD |
0.1069 USD |
| 2024-10-30 |
0.1122 USD |
93,875.5506 PHA |
0.1100 USD |
0.1096 USD |
0.1151 USD |
0.1101 USD |
| 2024-10-29 |
0.1098 USD |
205,031.8032 PHA |
0.1064 USD |
0.1054 USD |
0.1137 USD |
0.1102 USD |
| 2024-10-28 |
0.1018 USD |
326,298.3266 PHA |
0.1052 USD |
0.0850 USD |
0.1072 USD |
0.1022 USD |
| 2024-10-27 |
0.1035 USD |
15,311.5057 PHA |
0.1013 USD |
0.1012 USD |
0.1052 USD |
0.1052 USD |
| 2024-10-26 |
0.1023 USD |
521,133.4086 PHA |
0.1006 USD |
0.0989 USD |
0.1077 USD |
0.1022 USD |
| 2024-10-25 |
0.1094 USD |
507,295.2965 PHA |
0.1121 USD |
0.1058 USD |
0.1139 USD |
0.1072 USD |
| 2024-10-24 |
0.1102 USD |
228,113.2269 PHA |
0.1097 USD |
0.1084 USD |
0.1137 USD |
0.1134 USD |
| 2024-10-23 |
0.1084 USD |
943,823.8663 PHA |
0.1132 USD |
0.0939 USD |
0.1134 USD |
0.1101 USD |
| 2024-10-22 |
0.1156 USD |
414,584.6778 PHA |
0.1175 USD |
0.1126 USD |
0.1191 USD |
0.1144 USD |
| 2024-10-21 |
0.1190 USD |
495,194.7533 PHA |
0.1217 USD |
0.1141 USD |
0.1228 USD |
0.1183 USD |
| 2024-10-20 |
0.1171 USD |
213,980.9869 PHA |
0.1167 USD |
0.1154 USD |
0.1191 USD |
0.1179 USD |
| 2024-10-19 |
0.1159 USD |
369,900.8277 PHA |
0.1118 USD |
0.1118 USD |
0.1211 USD |
0.1164 USD |
| 2024-10-18 |
0.1117 USD |
157,492.1918 PHA |
0.1098 USD |
0.1096 USD |
0.1134 USD |
0.1104 USD |
| 2024-10-17 |
0.1100 USD |
125,155.8770 PHA |
0.1116 USD |
0.1084 USD |
0.1129 USD |
0.1087 USD |
| 2024-10-16 |
0.1134 USD |
237,297.7459 PHA |
0.1136 USD |
0.1116 USD |
0.1151 USD |
0.1118 USD |
| 2024-10-15 |
0.1157 USD |
311,971.3060 PHA |
0.1194 USD |
0.1126 USD |
0.1199 USD |
0.1127 USD |
| 2024-10-14 |
0.1173 USD |
462,162.5061 PHA |
0.1167 USD |
0.1151 USD |
0.1199 USD |
0.1187 USD |
| 2024-10-13 |
0.1162 USD |
836,398.1505 PHA |
0.1132 USD |
0.1100 USD |
0.1203 USD |
0.1131 USD |
| 2024-10-12 |
0.1117 USD |
159,359.1821 PHA |
0.1108 USD |
0.1100 USD |
0.1133 USD |
0.1117 USD |
| 2024-10-11 |
0.1078 USD |
472,422.1942 PHA |
0.1069 USD |
0.1017 USD |
0.1124 USD |
0.1103 USD |
| 2024-10-10 |
0.1066 USD |
274,420.7820 PHA |
0.1061 USD |
0.1034 USD |
0.1101 USD |
0.1060 USD |
| 2024-10-09 |
0.1115 USD |
393,291.6366 PHA |
0.1101 USD |
0.1069 USD |
0.1186 USD |
0.1083 USD |
| 2024-10-08 |
0.1115 USD |
565,080.6413 PHA |
0.1131 USD |
0.1096 USD |
0.1163 USD |
0.1115 USD |
| 2024-10-07 |
0.1161 USD |
663,616.0256 PHA |
0.1150 USD |
0.1126 USD |
0.1176 USD |
0.1131 USD |
| 2024-10-06 |
0.1122 USD |
101,289.7551 PHA |
0.1117 USD |
0.1093 USD |
0.1157 USD |
0.1153 USD |
| 2024-10-05 |
0.1100 USD |
53,615.6355 PHA |
0.1132 USD |
0.1072 USD |
0.1133 USD |
0.1072 USD |
| 2024-10-04 |
0.1097 USD |
430,511.4083 PHA |
0.1089 USD |
0.1067 USD |
0.1148 USD |
0.1126 USD |