Identifier on Kraken: PHAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-15 |
0.1627 USD |
251,894.5771 PHA |
0.1611 USD |
0.1572 USD |
0.1677 USD |
0.1616 USD |
| 2023-03-14 |
0.1602 USD |
187,217.2146 PHA |
0.1547 USD |
0.1512 USD |
0.1678 USD |
0.1611 USD |
| 2023-03-13 |
0.1517 USD |
150,435.6485 PHA |
0.1463 USD |
0.1456 USD |
0.1564 USD |
0.1564 USD |
| 2023-03-12 |
0.1412 USD |
91,621.5847 PHA |
0.1355 USD |
0.1355 USD |
0.1463 USD |
0.1459 USD |
| 2023-03-11 |
0.1350 USD |
323,487.2319 PHA |
0.1413 USD |
0.1296 USD |
0.1442 USD |
0.1350 USD |
| 2023-03-10 |
0.1366 USD |
307,695.8831 PHA |
0.1395 USD |
0.1301 USD |
0.1412 USD |
0.1400 USD |
| 2023-03-09 |
0.1459 USD |
200,345.8275 PHA |
0.1496 USD |
0.1377 USD |
0.1534 USD |
0.1408 USD |
| 2023-03-08 |
0.1555 USD |
308,315.0909 PHA |
0.1643 USD |
0.1488 USD |
0.1643 USD |
0.1492 USD |
| 2023-03-07 |
0.1639 USD |
256,335.3611 PHA |
0.1678 USD |
0.1606 USD |
0.1693 USD |
0.1624 USD |
| 2023-03-06 |
0.1698 USD |
149,784.7703 PHA |
0.1730 USD |
0.1675 USD |
0.1730 USD |
0.1675 USD |
| 2023-03-05 |
0.1726 USD |
119,833.3158 PHA |
0.1726 USD |
0.1699 USD |
0.1779 USD |
0.1725 USD |
| 2023-03-04 |
0.1744 USD |
284,998.7612 PHA |
0.1674 USD |
0.1668 USD |
0.1820 USD |
0.1715 USD |
| 2023-03-03 |
0.1684 USD |
208,271.6621 PHA |
0.1794 USD |
0.1641 USD |
0.1803 USD |
0.1667 USD |
| 2023-03-02 |
0.1744 USD |
305,682.8564 PHA |
0.1771 USD |
0.1709 USD |
0.1801 USD |
0.1793 USD |
| 2023-03-01 |
0.1763 USD |
312,784.0630 PHA |
0.1660 USD |
0.1660 USD |
0.1832 USD |
0.1777 USD |
| 2023-02-28 |
0.1697 USD |
152,674.7874 PHA |
0.1685 USD |
0.1650 USD |
0.1738 USD |
0.1669 USD |
| 2023-02-27 |
0.1680 USD |
63,669.4586 PHA |
0.1711 USD |
0.1660 USD |
0.1720 USD |
0.1682 USD |
| 2023-02-26 |
0.1697 USD |
51,791.4827 PHA |
0.1661 USD |
0.1661 USD |
0.1722 USD |
0.1710 USD |
| 2023-02-25 |
0.1655 USD |
160,310.2939 PHA |
0.1714 USD |
0.1621 USD |
0.1714 USD |
0.1661 USD |
| 2023-02-24 |
0.1733 USD |
117,041.0354 PHA |
0.1781 USD |
0.1700 USD |
0.1799 USD |
0.1700 USD |
| 2023-02-23 |
0.1804 USD |
232,343.5031 PHA |
0.1788 USD |
0.1761 USD |
0.1834 USD |
0.1766 USD |
| 2023-02-22 |
0.1776 USD |
387,846.8290 PHA |
0.1821 USD |
0.1727 USD |
0.1848 USD |
0.1765 USD |
| 2023-02-21 |
0.1893 USD |
415,565.7333 PHA |
0.1920 USD |
0.1822 USD |
0.1951 USD |
0.1822 USD |
| 2023-02-20 |
0.1873 USD |
578,687.9329 PHA |
0.1898 USD |
0.1732 USD |
0.1972 USD |
0.1910 USD |
| 2023-02-19 |
0.1932 USD |
132,720.5246 PHA |
0.1964 USD |
0.1876 USD |
0.1989 USD |
0.1883 USD |
| 2023-02-18 |
0.1940 USD |
157,937.3935 PHA |
0.1916 USD |
0.1906 USD |
0.1979 USD |
0.1962 USD |
| 2023-02-17 |
0.1911 USD |
562,313.1876 PHA |
0.1775 USD |
0.1775 USD |
0.1995 USD |
0.1909 USD |
| 2023-02-16 |
0.1885 USD |
310,249.9441 PHA |
0.1920 USD |
0.1827 USD |
0.1943 USD |
0.1827 USD |
| 2023-02-15 |
0.1864 USD |
317,330.3487 PHA |
0.1848 USD |
0.1811 USD |
0.1919 USD |
0.1905 USD |
| 2023-02-14 |
0.1849 USD |
546,999.0313 PHA |
0.1715 USD |
0.1714 USD |
0.1945 USD |
0.1816 USD |
| 2023-02-13 |
0.1707 USD |
249,038.9687 PHA |
0.1757 USD |
0.1652 USD |
0.1772 USD |
0.1674 USD |
| 2023-02-12 |
0.1840 USD |
218,846.1480 PHA |
0.1827 USD |
0.1775 USD |
0.1895 USD |
0.1775 USD |
| 2023-02-11 |
0.1782 USD |
202,363.8638 PHA |
0.1756 USD |
0.1724 USD |
0.1832 USD |
0.1818 USD |
| 2023-02-10 |
0.1797 USD |
674,419.7574 PHA |
0.1725 USD |
0.1679 USD |
0.1899 USD |
0.1751 USD |
| 2023-02-09 |
0.1814 USD |
980,814.4556 PHA |
0.1887 USD |
0.1699 USD |
0.1926 USD |
0.1765 USD |
| 2023-02-08 |
0.1944 USD |
699,967.3556 PHA |
0.2105 USD |
0.1808 USD |
0.2116 USD |
0.1881 USD |
| 2023-02-07 |
0.2085 USD |
1,776,248.4442 PHA |
0.1940 USD |
0.1940 USD |
0.2241 USD |
0.2083 USD |
| 2023-02-06 |
0.1917 USD |
1,200,836.8286 PHA |
0.1902 USD |
0.1777 USD |
0.2047 USD |
0.1979 USD |
| 2023-02-05 |
0.1791 USD |
1,504,842.0321 PHA |
0.1668 USD |
0.1659 USD |
0.1913 USD |
0.1910 USD |
| 2023-02-04 |
0.1669 USD |
309,483.9288 PHA |
0.1623 USD |
0.1609 USD |
0.1717 USD |
0.1681 USD |
| 2023-02-03 |
0.1595 USD |
211,778.0859 PHA |
0.1596 USD |
0.1556 USD |
0.1632 USD |
0.1627 USD |
| 2023-02-02 |
0.1623 USD |
243,292.9358 PHA |
0.1618 USD |
0.1589 USD |
0.1675 USD |
0.1589 USD |
| 2023-02-01 |
0.1586 USD |
707,335.4469 PHA |
0.1552 USD |
0.1511 USD |
0.1661 USD |
0.1616 USD |
| 2023-01-31 |
0.1522 USD |
340,410.5179 PHA |
0.1423 USD |
0.1421 USD |
0.1606 USD |
0.1556 USD |
| 2023-01-30 |
0.1483 USD |
232,628.2711 PHA |
0.1578 USD |
0.1409 USD |
0.1578 USD |
0.1422 USD |
| 2023-01-29 |
0.1570 USD |
49,843.7072 PHA |
0.1529 USD |
0.1518 USD |
0.1583 USD |
0.1581 USD |
| 2023-01-28 |
0.1559 USD |
266,700.1128 PHA |
0.1499 USD |
0.1497 USD |
0.1615 USD |
0.1525 USD |
| 2023-01-27 |
0.1489 USD |
191,203.5951 PHA |
0.1499 USD |
0.1469 USD |
0.1521 USD |
0.1499 USD |
| 2023-01-26 |
0.1531 USD |
241,860.8758 PHA |
0.1573 USD |
0.1490 USD |
0.1593 USD |
0.1498 USD |
| 2023-01-25 |
0.1567 USD |
1,072,079.3161 PHA |
0.1771 USD |
0.1469 USD |
0.1809 USD |
0.1550 USD |