Crypto exchange Kraken

Market Phala.Network (PHA) / USD

Identifier on Kraken: PHAUSD
Price
123...2425
Date Price Volume Open Low High Close
2025-02-15 0.1820 USD 1,522,822.4526 PHA 0.1826 USD 0.1750 USD 0.1871 USD 0.1761 USD
2025-02-14 0.1713 USD 1,503,330.7637 PHA 0.1691 USD 0.1672 USD 0.1775 USD 0.1770 USD
2025-02-13 0.1705 USD 2,262,339.0094 PHA 0.1729 USD 0.1627 USD 0.1793 USD 0.1682 USD
2025-02-12 0.1665 USD 1,776,028.5384 PHA 0.1680 USD 0.1560 USD 0.1739 USD 0.1704 USD
2025-02-11 0.1759 USD 1,842,103.4053 PHA 0.1699 USD 0.1689 USD 0.1864 USD 0.1695 USD
2025-02-10 0.1694 USD 2,214,385.5193 PHA 0.1599 USD 0.1537 USD 0.1867 USD 0.1722 USD
2025-02-09 0.1560 USD 746,096.8587 PHA 0.1557 USD 0.1505 USD 0.1632 USD 0.1563 USD
2025-02-08 0.1518 USD 278,753.6805 PHA 0.1467 USD 0.1466 USD 0.1571 USD 0.1563 USD
2025-02-07 0.1558 USD 494,722.9920 PHA 0.1501 USD 0.1500 USD 0.1649 USD 0.1528 USD
2025-02-06 0.1562 USD 619,635.0150 PHA 0.1638 USD 0.1488 USD 0.1666 USD 0.1501 USD
2025-02-05 0.1666 USD 704,385.3319 PHA 0.1550 USD 0.1548 USD 0.1795 USD 0.1626 USD
2025-02-04 0.1537 USD 834,199.6750 PHA 0.1684 USD 0.1472 USD 0.1684 USD 0.1579 USD
2025-02-03 0.1463 USD 6,373,616.2164 PHA 0.1572 USD 0.1140 USD 0.1733 USD 0.1679 USD
2025-02-02 0.1686 USD 1,021,293.6460 PHA 0.1750 USD 0.1511 USD 0.1799 USD 0.1607 USD
2025-02-01 0.1978 USD 1,169,419.4154 PHA 0.2002 USD 0.1772 USD 0.2079 USD 0.1779 USD
2025-01-31 0.2040 USD 1,257,726.9783 PHA 0.1991 USD 0.1954 USD 0.2223 USD 0.2021 USD
2025-01-30 0.2008 USD 946,385.3768 PHA 0.1945 USD 0.1903 USD 0.2080 USD 0.2048 USD
2025-01-29 0.1914 USD 1,109,713.5757 PHA 0.1846 USD 0.1817 USD 0.2034 USD 0.2000 USD
2025-01-28 0.2051 USD 721,346.6323 PHA 0.2148 USD 0.1959 USD 0.2174 USD 0.1965 USD
2025-01-27 0.1994 USD 1,810,414.5056 PHA 0.2105 USD 0.1888 USD 0.2172 USD 0.2066 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
123...2425