Identifier on Kraken: PHAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-11 |
0.0926 USD |
39,099.1949 PHA |
0.0915 USD |
0.0903 USD |
0.0950 USD |
0.0912 USD |
| 2023-08-10 |
0.0927 USD |
10,163.4969 PHA |
0.0941 USD |
0.0912 USD |
0.0941 USD |
0.0919 USD |
| 2023-08-09 |
0.0941 USD |
11,841.7716 PHA |
0.0943 USD |
0.0930 USD |
0.0957 USD |
0.0941 USD |
| 2023-08-08 |
0.0934 USD |
117,726.6953 PHA |
0.0909 USD |
0.0903 USD |
0.0946 USD |
0.0942 USD |
| 2023-08-07 |
0.0902 USD |
37,662.9121 PHA |
0.0910 USD |
0.0880 USD |
0.0918 USD |
0.0906 USD |
| 2023-08-06 |
0.0912 USD |
29,581.0111 PHA |
0.0914 USD |
0.0883 USD |
0.0939 USD |
0.0910 USD |
| 2023-08-05 |
0.0917 USD |
14,928.8211 PHA |
0.0933 USD |
0.0904 USD |
0.0935 USD |
0.0915 USD |
| 2023-08-04 |
0.0919 USD |
20,840.6776 PHA |
0.0925 USD |
0.0904 USD |
0.0936 USD |
0.0925 USD |
| 2023-08-03 |
0.0922 USD |
10,049.1334 PHA |
0.0925 USD |
0.0916 USD |
0.0928 USD |
0.0920 USD |
| 2023-08-02 |
0.0934 USD |
48,323.0722 PHA |
0.0961 USD |
0.0901 USD |
0.0966 USD |
0.0925 USD |
| 2023-08-01 |
0.0945 USD |
71,112.0644 PHA |
0.0948 USD |
0.0935 USD |
0.0956 USD |
0.0956 USD |
| 2023-07-31 |
0.0952 USD |
81,898.4429 PHA |
0.0963 USD |
0.0948 USD |
0.0979 USD |
0.0952 USD |
| 2023-07-30 |
0.0971 USD |
18,692.0866 PHA |
0.0999 USD |
0.0946 USD |
0.0999 USD |
0.0971 USD |
| 2023-07-29 |
0.0995 USD |
1,834.3877 PHA |
0.1000 USD |
0.0982 USD |
0.1003 USD |
0.1003 USD |
| 2023-07-28 |
0.0980 USD |
29,451.0516 PHA |
0.0991 USD |
0.0969 USD |
0.1005 USD |
0.0984 USD |
| 2023-07-27 |
0.0948 USD |
244,546.7869 PHA |
0.0990 USD |
0.0750 USD |
0.1018 USD |
0.0991 USD |
| 2023-07-26 |
0.0974 USD |
41,533.2788 PHA |
0.0985 USD |
0.0958 USD |
0.0998 USD |
0.0998 USD |
| 2023-07-25 |
0.0977 USD |
48,727.6796 PHA |
0.0947 USD |
0.0937 USD |
0.1005 USD |
0.0984 USD |
| 2023-07-24 |
0.0963 USD |
206,913.9572 PHA |
0.1002 USD |
0.0899 USD |
0.1035 USD |
0.0947 USD |
| 2023-07-23 |
0.1003 USD |
139,439.7883 PHA |
0.1013 USD |
0.0974 USD |
0.1033 USD |
0.1003 USD |
| 2023-07-22 |
0.1031 USD |
34,919.9143 PHA |
0.1037 USD |
0.0988 USD |
0.1060 USD |
0.1002 USD |
| 2023-07-21 |
0.1035 USD |
85,894.0578 PHA |
0.1041 USD |
0.1000 USD |
0.1074 USD |
0.1037 USD |
| 2023-07-20 |
0.1041 USD |
64,378.4008 PHA |
0.1027 USD |
0.1021 USD |
0.1067 USD |
0.1036 USD |
| 2023-07-19 |
0.1024 USD |
34,074.2856 PHA |
0.1012 USD |
0.1012 USD |
0.1036 USD |
0.1026 USD |
| 2023-07-18 |
0.1017 USD |
9,902.6138 PHA |
0.1031 USD |
0.1001 USD |
0.1031 USD |
0.1014 USD |
| 2023-07-17 |
0.1028 USD |
40,191.0857 PHA |
0.1028 USD |
0.1019 USD |
0.1044 USD |
0.1044 USD |
| 2023-07-16 |
0.1042 USD |
122,561.5491 PHA |
0.1043 USD |
0.1023 USD |
0.1054 USD |
0.1023 USD |
| 2023-07-15 |
0.1014 USD |
112,354.7192 PHA |
0.1052 USD |
0.0958 USD |
0.1058 USD |
0.1047 USD |
| 2023-07-14 |
0.1069 USD |
30,088.7511 PHA |
0.1088 USD |
0.1034 USD |
0.1097 USD |
0.1051 USD |
| 2023-07-13 |
0.1081 USD |
467,980.6820 PHA |
0.1047 USD |
0.1018 USD |
0.1134 USD |
0.1079 USD |