Identifier on Kraken: PHAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.1184 USD |
207,573.6281 PHA |
0.1160 USD |
0.1150 USD |
0.1221 USD |
0.1197 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 |
| 2024-12-08 |
0.1908 USD |
512,101.7294 PHA |
0.1836 USD |
0.1803 USD |
0.1980 USD |
0.1970 USD |
| 2024-12-07 |
0.1886 USD |
392,134.4943 PHA |
0.1911 USD |
0.1841 USD |
0.1972 USD |
0.1859 USD |
| 2024-12-06 |
0.1864 USD |
1,012,562.6116 PHA |
0.1789 USD |
0.1778 USD |
0.1971 USD |
0.1926 USD |
| 2024-12-05 |
0.1813 USD |
1,950,091.5426 PHA |
0.1843 USD |
0.1650 USD |
0.1931 USD |
0.1770 USD |
| 2024-12-04 |
0.1858 USD |
703,431.3342 PHA |
0.1815 USD |
0.1779 USD |
0.1911 USD |
0.1884 USD |
| 2024-12-03 |
0.1709 USD |
1,596,192.5854 PHA |
0.1703 USD |
0.1533 USD |
0.1832 USD |
0.1814 USD |
| 2024-12-02 |
0.1636 USD |
1,227,081.6044 PHA |
0.1679 USD |
0.1556 USD |
0.1729 USD |
0.1648 USD |
| 2024-12-01 |
0.1717 USD |
725,930.9821 PHA |
0.1731 USD |
0.1656 USD |
0.1779 USD |
0.1674 USD |
| 2024-11-30 |
0.1731 USD |
554,917.1313 PHA |
0.1703 USD |
0.1661 USD |
0.1799 USD |
0.1727 USD |
| 2024-11-29 |
0.1661 USD |
1,522,316.0805 PHA |
0.1629 USD |
0.1568 USD |
0.1727 USD |
0.1684 USD |
| 2024-11-28 |
0.1573 USD |
1,210,356.7088 PHA |
0.1570 USD |
0.1513 USD |
0.1654 USD |
0.1596 USD |
| 2024-11-27 |
0.1490 USD |
1,680,067.9281 PHA |
0.1441 USD |
0.1427 USD |
0.1630 USD |
0.1530 USD |
| 2024-11-26 |
0.1405 USD |
1,061,245.5636 PHA |
0.1387 USD |
0.1347 USD |
0.1473 USD |
0.1421 USD |
| 2024-11-25 |
0.1413 USD |
908,196.6208 PHA |
0.1424 USD |
0.1360 USD |
0.1488 USD |
0.1390 USD |
| 2024-11-24 |
0.1399 USD |
1,118,556.4687 PHA |
0.1459 USD |
0.1309 USD |
0.1532 USD |
0.1400 USD |
| 2024-11-23 |
0.1379 USD |
1,570,151.6404 PHA |
0.1310 USD |
0.1230 USD |
0.1511 USD |
0.1440 USD |
| 2024-11-22 |
0.1280 USD |
938,686.8934 PHA |
0.1235 USD |
0.1232 USD |
0.1336 USD |
0.1300 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 |