Identifier on Kraken: PHAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-23 |
0.1051 USD |
227,231.9996 PHA |
0.1037 USD |
0.1019 USD |
0.1089 USD |
0.1083 USD |
| 2023-06-22 |
0.1052 USD |
65,501.0937 PHA |
0.1073 USD |
0.1031 USD |
0.1083 USD |
0.1045 USD |
| 2023-06-21 |
0.1050 USD |
105,431.6052 PHA |
0.1024 USD |
0.1024 USD |
0.1074 USD |
0.1071 USD |
| 2023-06-20 |
0.1000 USD |
60,433.7555 PHA |
0.1023 USD |
0.0996 USD |
0.1034 USD |
0.1034 USD |
| 2023-06-19 |
0.1016 USD |
60,591.9537 PHA |
0.1004 USD |
0.0999 USD |
0.1026 USD |
0.1019 USD |
| 2023-06-18 |
0.1018 USD |
18,458.0090 PHA |
0.1000 USD |
0.0997 USD |
0.1044 USD |
0.1007 USD |
| 2023-06-17 |
0.0999 USD |
46,974.5725 PHA |
0.0995 USD |
0.0986 USD |
0.1023 USD |
0.1000 USD |
| 2023-06-16 |
0.0987 USD |
117,700.4345 PHA |
0.0977 USD |
0.0968 USD |
0.1015 USD |
0.0995 USD |
| 2023-06-15 |
0.0987 USD |
102,802.4896 PHA |
0.1027 USD |
0.0943 USD |
0.1027 USD |
0.0978 USD |
| 2023-06-14 |
0.1031 USD |
388,063.0980 PHA |
0.0972 USD |
0.0964 USD |
0.1093 USD |
0.1026 USD |
| 2023-06-13 |
0.0961 USD |
131,885.6117 PHA |
0.0948 USD |
0.0934 USD |
0.0995 USD |
0.0972 USD |
| 2023-06-12 |
0.0947 USD |
102,747.9918 PHA |
0.0967 USD |
0.0923 USD |
0.0968 USD |
0.0937 USD |
| 2023-06-11 |
0.0981 USD |
62,697.4639 PHA |
0.0986 USD |
0.0955 USD |
0.1016 USD |
0.0972 USD |
| 2023-06-10 |
0.0993 USD |
179,387.5454 PHA |
0.1112 USD |
0.0957 USD |
0.1112 USD |
0.0979 USD |
| 2023-06-09 |
0.1117 USD |
62,981.3418 PHA |
0.1100 USD |
0.1082 USD |
0.1154 USD |
0.1122 USD |
| 2023-06-08 |
0.1071 USD |
103,768.3841 PHA |
0.1103 USD |
0.1010 USD |
0.1103 USD |
0.1100 USD |
| 2023-06-07 |
0.1129 USD |
148,587.5463 PHA |
0.1184 USD |
0.1096 USD |
0.1184 USD |
0.1097 USD |
| 2023-06-06 |
0.1150 USD |
199,479.1565 PHA |
0.1162 USD |
0.1111 USD |
0.1197 USD |
0.1193 USD |
| 2023-06-05 |
0.1183 USD |
276,421.2927 PHA |
0.1290 USD |
0.1144 USD |
0.1294 USD |
0.1165 USD |
| 2023-06-04 |
0.1305 USD |
110,839.2294 PHA |
0.1305 USD |
0.1286 USD |
0.1313 USD |
0.1300 USD |
| 2023-06-03 |
0.1319 USD |
151,656.4187 PHA |
0.1351 USD |
0.1305 USD |
0.1352 USD |
0.1314 USD |
| 2023-06-02 |
0.1348 USD |
554,274.2052 PHA |
0.1304 USD |
0.1294 USD |
0.1391 USD |
0.1350 USD |
| 2023-06-01 |
0.1296 USD |
77,886.1275 PHA |
0.1294 USD |
0.1251 USD |
0.1336 USD |
0.1304 USD |
| 2023-05-31 |
0.1377 USD |
166,267.2387 PHA |
0.1422 USD |
0.1270 USD |
0.1444 USD |
0.1303 USD |
| 2023-05-30 |
0.1398 USD |
211,605.2757 PHA |
0.1290 USD |
0.1290 USD |
0.1446 USD |
0.1422 USD |
| 2023-05-29 |
0.1291 USD |
77,486.0344 PHA |
0.1244 USD |
0.1244 USD |
0.1320 USD |
0.1294 USD |
| 2023-05-28 |
0.1242 USD |
82,793.5477 PHA |
0.1217 USD |
0.1217 USD |
0.1259 USD |
0.1259 USD |
| 2023-05-27 |
0.1216 USD |
12,218.8486 PHA |
0.1244 USD |
0.1200 USD |
0.1244 USD |
0.1217 USD |
| 2023-05-26 |
0.1225 USD |
202,876.7274 PHA |
0.1231 USD |
0.1151 USD |
0.1269 USD |
0.1245 USD |
| 2023-05-25 |
0.1246 USD |
725,709.3375 PHA |
0.1186 USD |
0.1185 USD |
0.1290 USD |
0.1254 USD |
| 2023-05-24 |
0.1171 USD |
76,710.8681 PHA |
0.1206 USD |
0.1131 USD |
0.1210 USD |
0.1176 USD |
| 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 |