Identifier on Kraken: PHAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.1086 USD |
115,528.9738 PHA |
0.1067 USD |
0.1062 USD |
0.1110 USD |
0.1070 USD |
| 2023-09-29 |
0.1062 USD |
51,102.2241 PHA |
0.1068 USD |
0.1055 USD |
0.1069 USD |
0.1057 USD |
| 2023-09-28 |
0.1068 USD |
58,338.3030 PHA |
0.1072 USD |
0.1055 USD |
0.1085 USD |
0.1068 USD |
| 2023-09-27 |
0.1086 USD |
263,401.6854 PHA |
0.1087 USD |
0.1060 USD |
0.1122 USD |
0.1086 USD |
| 2023-09-26 |
0.1074 USD |
658,262.2389 PHA |
0.1052 USD |
0.1008 USD |
0.1136 USD |
0.1097 USD |
| 2023-09-25 |
0.1085 USD |
1,060,112.9874 PHA |
0.0957 USD |
0.0950 USD |
0.1170 USD |
0.1054 USD |
| 2023-09-24 |
0.0959 USD |
5,242.3860 PHA |
0.0958 USD |
0.0956 USD |
0.0965 USD |
0.0958 USD |
| 2023-09-23 |
0.0952 USD |
20,637.8314 PHA |
0.0957 USD |
0.0941 USD |
0.0964 USD |
0.0953 USD |
| 2023-09-22 |
0.0946 USD |
16,783.1805 PHA |
0.0941 USD |
0.0936 USD |
0.0962 USD |
0.0962 USD |
| 2023-09-21 |
0.0945 USD |
10,060.2739 PHA |
0.0950 USD |
0.0935 USD |
0.0955 USD |
0.0938 USD |
| 2023-09-20 |
0.0953 USD |
13,570.9954 PHA |
0.0957 USD |
0.0944 USD |
0.0961 USD |
0.0944 USD |
| 2023-09-19 |
0.0951 USD |
13,941.9240 PHA |
0.0944 USD |
0.0938 USD |
0.0962 USD |
0.0957 USD |
| 2023-09-18 |
0.0952 USD |
141,463.5074 PHA |
0.0940 USD |
0.0929 USD |
0.0962 USD |
0.0949 USD |
| 2023-09-17 |
0.0953 USD |
36,972.3320 PHA |
0.0957 USD |
0.0939 USD |
0.0964 USD |
0.0939 USD |
| 2023-09-16 |
0.0964 USD |
38,651.7648 PHA |
0.0950 USD |
0.0947 USD |
0.0996 USD |
0.0962 USD |
| 2023-09-15 |
0.0941 USD |
26,459.4114 PHA |
0.0934 USD |
0.0933 USD |
0.0949 USD |
0.0948 USD |
| 2023-09-14 |
0.0937 USD |
63,383.8567 PHA |
0.0928 USD |
0.0923 USD |
0.0952 USD |
0.0949 USD |
| 2023-09-13 |
0.0928 USD |
115,909.9346 PHA |
0.0943 USD |
0.0900 USD |
0.0976 USD |
0.0916 USD |
| 2023-09-12 |
0.0983 USD |
930,521.9138 PHA |
0.0871 USD |
0.0871 USD |
0.1079 USD |
0.0954 USD |
| 2023-09-11 |
0.0877 USD |
176,424.7968 PHA |
0.0893 USD |
0.0854 USD |
0.0893 USD |
0.0871 USD |
| 2023-09-10 |
0.0906 USD |
40,173.1148 PHA |
0.0929 USD |
0.0893 USD |
0.0929 USD |
0.0893 USD |
| 2023-09-09 |
0.0921 USD |
219,043.6232 PHA |
0.0929 USD |
0.0912 USD |
0.0933 USD |
0.0925 USD |
| 2023-09-08 |
0.0959 USD |
269,393.5423 PHA |
0.0945 USD |
0.0926 USD |
0.0995 USD |
0.0936 USD |
| 2023-09-07 |
0.0928 USD |
1,227,635.8666 PHA |
0.0901 USD |
0.0841 USD |
0.0987 USD |
0.0947 USD |
| 2023-09-06 |
0.0899 USD |
232,943.8516 PHA |
0.0907 USD |
0.0867 USD |
0.0923 USD |
0.0898 USD |
| 2023-09-05 |
0.0879 USD |
246,751.7938 PHA |
0.0880 USD |
0.0867 USD |
0.0908 USD |
0.0906 USD |
| 2023-09-04 |
0.0892 USD |
185,552.1670 PHA |
0.0899 USD |
0.0868 USD |
0.0923 USD |
0.0870 USD |
| 2023-09-03 |
0.0893 USD |
210,813.9797 PHA |
0.0910 USD |
0.0867 USD |
0.0926 USD |
0.0898 USD |
| 2023-09-02 |
0.1010 USD |
2,716,354.2825 PHA |
0.0889 USD |
0.0859 USD |
0.1200 USD |
0.0913 USD |
| 2023-09-01 |
0.0875 USD |
844,966.7884 PHA |
0.0811 USD |
0.0803 USD |
0.0925 USD |
0.0883 USD |
| 2023-08-31 |
0.0833 USD |
123,024.3968 PHA |
0.0836 USD |
0.0811 USD |
0.0855 USD |
0.0811 USD |
| 2023-08-30 |
0.0848 USD |
76,197.5398 PHA |
0.0841 USD |
0.0836 USD |
0.0868 USD |
0.0837 USD |
| 2023-08-29 |
0.0850 USD |
262,370.0470 PHA |
0.0831 USD |
0.0815 USD |
0.0882 USD |
0.0841 USD |
| 2023-08-28 |
0.0848 USD |
477,103.9605 PHA |
0.0818 USD |
0.0801 USD |
0.0900 USD |
0.0841 USD |
| 2023-08-27 |
0.0814 USD |
38,360.3865 PHA |
0.0820 USD |
0.0806 USD |
0.0826 USD |
0.0822 USD |
| 2023-08-26 |
0.0823 USD |
70,515.1814 PHA |
0.0819 USD |
0.0815 USD |
0.0832 USD |
0.0829 USD |
| 2023-08-25 |
0.0815 USD |
74,922.7427 PHA |
0.0827 USD |
0.0804 USD |
0.0833 USD |
0.0808 USD |
| 2023-08-24 |
0.0845 USD |
61,271.4217 PHA |
0.0855 USD |
0.0837 USD |
0.0859 USD |
0.0847 USD |
| 2023-08-23 |
0.0858 USD |
54,041.3709 PHA |
0.0852 USD |
0.0846 USD |
0.0878 USD |
0.0860 USD |
| 2023-08-22 |
0.0872 USD |
811,926.8123 PHA |
0.0856 USD |
0.0783 USD |
0.0911 USD |
0.0842 USD |
| 2023-08-21 |
0.0903 USD |
190,312.4368 PHA |
0.0888 USD |
0.0850 USD |
0.0962 USD |
0.0861 USD |
| 2023-08-20 |
0.0915 USD |
693,249.9630 PHA |
0.0861 USD |
0.0843 USD |
0.0975 USD |
0.0890 USD |
| 2023-08-19 |
0.0875 USD |
143,177.9714 PHA |
0.0860 USD |
0.0834 USD |
0.0910 USD |
0.0852 USD |
| 2023-08-18 |
0.0835 USD |
82,949.7731 PHA |
0.0816 USD |
0.0815 USD |
0.0869 USD |
0.0866 USD |
| 2023-08-17 |
0.0869 USD |
408,164.0766 PHA |
0.0898 USD |
0.0811 USD |
0.0899 USD |
0.0818 USD |
| 2023-08-16 |
0.0941 USD |
571,941.5506 PHA |
0.0958 USD |
0.0898 USD |
0.0975 USD |
0.0898 USD |
| 2023-08-15 |
0.1082 USD |
1,472,147.1409 PHA |
0.1136 USD |
0.0950 USD |
0.1221 USD |
0.0969 USD |
| 2023-08-14 |
0.1162 USD |
2,129,362.8770 PHA |
0.0917 USD |
0.0912 USD |
0.1294 USD |
0.1130 USD |
| 2023-08-13 |
0.0921 USD |
20,932.2680 PHA |
0.0910 USD |
0.0894 USD |
0.0934 USD |
0.0933 USD |
| 2023-08-12 |
0.0906 USD |
4,190.9915 PHA |
0.0911 USD |
0.0901 USD |
0.0915 USD |
0.0901 USD |