Identifier on Kraken: PHAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.1201 USD |
127,290.2435 PHA |
0.1190 USD |
0.1175 USD |
0.1235 USD |
0.1217 USD |
| 2023-05-22 |
0.1186 USD |
82,834.8039 PHA |
0.1185 USD |
0.1161 USD |
0.1218 USD |
0.1194 USD |
| 2023-05-21 |
0.1209 USD |
19,371.3806 PHA |
0.1235 USD |
0.1185 USD |
0.1235 USD |
0.1185 USD |
| 2023-05-20 |
0.1242 USD |
90,847.0218 PHA |
0.1251 USD |
0.1201 USD |
0.1275 USD |
0.1235 USD |
| 2023-05-19 |
0.1269 USD |
193,132.9957 PHA |
0.1250 USD |
0.1199 USD |
0.1345 USD |
0.1262 USD |
| 2023-05-18 |
0.1232 USD |
102,273.6855 PHA |
0.1211 USD |
0.1203 USD |
0.1254 USD |
0.1254 USD |
| 2023-05-17 |
0.1190 USD |
79,996.6932 PHA |
0.1221 USD |
0.1143 USD |
0.1232 USD |
0.1214 USD |
| 2023-05-16 |
0.1190 USD |
138,570.1379 PHA |
0.1206 USD |
0.1128 USD |
0.1216 USD |
0.1216 USD |
| 2023-05-15 |
0.1213 USD |
120,882.7148 PHA |
0.1168 USD |
0.1165 USD |
0.1254 USD |
0.1210 USD |
| 2023-05-14 |
0.1174 USD |
73,414.0335 PHA |
0.1152 USD |
0.1144 USD |
0.1208 USD |
0.1172 USD |
| 2023-05-13 |
0.1160 USD |
14,626.5445 PHA |
0.1171 USD |
0.1152 USD |
0.1174 USD |
0.1166 USD |
| 2023-05-12 |
0.1141 USD |
34,278.6854 PHA |
0.1120 USD |
0.1119 USD |
0.1161 USD |
0.1159 USD |
| 2023-05-11 |
0.1135 USD |
90,274.7733 PHA |
0.1228 USD |
0.1090 USD |
0.1228 USD |
0.1129 USD |
| 2023-05-10 |
0.1216 USD |
65,608.1047 PHA |
0.1208 USD |
0.1194 USD |
0.1248 USD |
0.1221 USD |
| 2023-05-09 |
0.1189 USD |
47,653.6850 PHA |
0.1198 USD |
0.1183 USD |
0.1208 USD |
0.1200 USD |
| 2023-05-08 |
0.1256 USD |
196,729.1656 PHA |
0.1350 USD |
0.1187 USD |
0.1350 USD |
0.1200 USD |
| 2023-05-07 |
0.1364 USD |
15,767.1558 PHA |
0.1362 USD |
0.1357 USD |
0.1371 USD |
0.1366 USD |
| 2023-05-06 |
0.1381 USD |
80,587.3292 PHA |
0.1408 USD |
0.1351 USD |
0.1409 USD |
0.1352 USD |
| 2023-05-05 |
0.1420 USD |
34,482.4970 PHA |
0.1435 USD |
0.1406 USD |
0.1438 USD |
0.1416 USD |
| 2023-05-04 |
0.1441 USD |
15,076.3424 PHA |
0.1453 USD |
0.1427 USD |
0.1459 USD |
0.1428 USD |
| 2023-05-03 |
0.1507 USD |
302,897.9027 PHA |
0.1458 USD |
0.1435 USD |
0.1577 USD |
0.1449 USD |
| 2023-05-02 |
0.1425 USD |
82,810.1359 PHA |
0.1399 USD |
0.1380 USD |
0.1458 USD |
0.1458 USD |
| 2023-05-01 |
0.1411 USD |
90,671.2615 PHA |
0.1453 USD |
0.1385 USD |
0.1457 USD |
0.1399 USD |
| 2023-04-30 |
0.1451 USD |
74,074.0163 PHA |
0.1443 USD |
0.1428 USD |
0.1478 USD |
0.1453 USD |
| 2023-04-29 |
0.1448 USD |
96,117.0526 PHA |
0.1397 USD |
0.1397 USD |
0.1473 USD |
0.1452 USD |
| 2023-04-28 |
0.1408 USD |
39,965.9214 PHA |
0.1425 USD |
0.1387 USD |
0.1426 USD |
0.1392 USD |
| 2023-04-27 |
0.1427 USD |
51,842.5593 PHA |
0.1399 USD |
0.1399 USD |
0.1452 USD |
0.1425 USD |
| 2023-04-26 |
0.1438 USD |
204,153.6800 PHA |
0.1416 USD |
0.1386 USD |
0.1495 USD |
0.1402 USD |
| 2023-04-25 |
0.1381 USD |
150,211.2537 PHA |
0.1396 USD |
0.1350 USD |
0.1410 USD |
0.1410 USD |
| 2023-04-24 |
0.1394 USD |
72,512.3890 PHA |
0.1406 USD |
0.1380 USD |
0.1410 USD |
0.1382 USD |
| 2023-04-23 |
0.1420 USD |
128,544.3323 PHA |
0.1436 USD |
0.1396 USD |
0.1473 USD |
0.1416 USD |
| 2023-04-22 |
0.1424 USD |
88,726.0253 PHA |
0.1406 USD |
0.1390 USD |
0.1452 USD |
0.1431 USD |
| 2023-04-21 |
0.1457 USD |
135,380.8817 PHA |
0.1493 USD |
0.1410 USD |
0.1510 USD |
0.1416 USD |
| 2023-04-20 |
0.1516 USD |
94,880.6485 PHA |
0.1530 USD |
0.1492 USD |
0.1537 USD |
0.1493 USD |
| 2023-04-19 |
0.1557 USD |
199,720.9128 PHA |
0.1639 USD |
0.1531 USD |
0.1648 USD |
0.1534 USD |
| 2023-04-18 |
0.1641 USD |
508,206.0042 PHA |
0.1695 USD |
0.1602 USD |
0.1695 USD |
0.1650 USD |
| 2023-04-17 |
0.1750 USD |
893,147.3955 PHA |
0.1606 USD |
0.1596 USD |
0.1884 USD |
0.1695 USD |
| 2023-04-16 |
0.1605 USD |
27,177.1171 PHA |
0.1605 USD |
0.1602 USD |
0.1615 USD |
0.1606 USD |
| 2023-04-15 |
0.1603 USD |
138,472.5776 PHA |
0.1565 USD |
0.1555 USD |
0.1634 USD |
0.1612 USD |
| 2023-04-14 |
0.1541 USD |
157,619.9048 PHA |
0.1546 USD |
0.1511 USD |
0.1581 USD |
0.1562 USD |
| 2023-04-13 |
0.1520 USD |
101,959.2709 PHA |
0.1493 USD |
0.1489 USD |
0.1548 USD |
0.1547 USD |
| 2023-04-12 |
0.1520 USD |
107,818.7277 PHA |
0.1562 USD |
0.1484 USD |
0.1563 USD |
0.1489 USD |
| 2023-04-11 |
0.1546 USD |
127,539.2088 PHA |
0.1507 USD |
0.1504 USD |
0.1574 USD |
0.1553 USD |
| 2023-04-10 |
0.1498 USD |
32,152.9691 PHA |
0.1515 USD |
0.1491 USD |
0.1515 USD |
0.1503 USD |
| 2023-04-09 |
0.1510 USD |
107,339.9313 PHA |
0.1527 USD |
0.1484 USD |
0.1537 USD |
0.1508 USD |
| 2023-04-08 |
0.1500 USD |
232,671.7581 PHA |
0.1445 USD |
0.1439 USD |
0.1565 USD |
0.1521 USD |
| 2023-04-07 |
0.1447 USD |
26,229.9270 PHA |
0.1460 USD |
0.1437 USD |
0.1461 USD |
0.1446 USD |
| 2023-04-06 |
0.1468 USD |
28,166.2349 PHA |
0.1478 USD |
0.1452 USD |
0.1485 USD |
0.1458 USD |
| 2023-04-05 |
0.1486 USD |
50,351.9175 PHA |
0.1482 USD |
0.1469 USD |
0.1504 USD |
0.1478 USD |
| 2023-04-04 |
0.1465 USD |
145,641.6842 PHA |
0.1436 USD |
0.1436 USD |
0.1493 USD |
0.1492 USD |