Identifier on Kraken: PHAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-24 |
0.1661 USD |
1,712,492.3423 PHA |
0.1416 USD |
0.1411 USD |
0.1952 USD |
0.1634 USD |
| 2023-01-23 |
0.1445 USD |
432,437.4169 PHA |
0.1498 USD |
0.1399 USD |
0.1498 USD |
0.1425 USD |
| 2023-01-22 |
0.1406 USD |
375,061.6164 PHA |
0.1329 USD |
0.1328 USD |
0.1458 USD |
0.1407 USD |
| 2023-01-21 |
0.1394 USD |
388,433.1117 PHA |
0.1357 USD |
0.1330 USD |
0.1452 USD |
0.1352 USD |
| 2023-01-20 |
0.1308 USD |
401,419.2137 PHA |
0.1287 USD |
0.1253 USD |
0.1390 USD |
0.1362 USD |
| 2023-01-19 |
0.1273 USD |
614,282.0599 PHA |
0.1297 USD |
0.1244 USD |
0.1314 USD |
0.1279 USD |
| 2023-01-18 |
0.1394 USD |
504,631.6351 PHA |
0.1535 USD |
0.1242 USD |
0.1535 USD |
0.1302 USD |
| 2023-01-17 |
0.1399 USD |
340,841.2861 PHA |
0.1368 USD |
0.1349 USD |
0.1466 USD |
0.1442 USD |
| 2023-01-16 |
0.1369 USD |
251,665.6864 PHA |
0.1367 USD |
0.1338 USD |
0.1403 USD |
0.1376 USD |
| 2023-01-15 |
0.1350 USD |
229,451.1376 PHA |
0.1348 USD |
0.1327 USD |
0.1384 USD |
0.1376 USD |
| 2023-01-14 |
0.1369 USD |
788,150.9776 PHA |
0.1316 USD |
0.1304 USD |
0.1454 USD |
0.1367 USD |
| 2023-01-13 |
0.1308 USD |
164,651.6164 PHA |
0.1272 USD |
0.1266 USD |
0.1341 USD |
0.1318 USD |
| 2023-01-12 |
0.1257 USD |
221,419.7868 PHA |
0.1251 USD |
0.1224 USD |
0.1283 USD |
0.1270 USD |
| 2023-01-11 |
0.1242 USD |
313,808.6711 PHA |
0.1286 USD |
0.1219 USD |
0.1301 USD |
0.1244 USD |
| 2023-01-10 |
0.1223 USD |
382,163.2795 PHA |
0.1202 USD |
0.1198 USD |
0.1277 USD |
0.1247 USD |
| 2023-01-09 |
0.1216 USD |
472,263.8493 PHA |
0.1189 USD |
0.1177 USD |
0.1250 USD |
0.1200 USD |
| 2023-01-08 |
0.1209 USD |
675,491.7377 PHA |
0.1119 USD |
0.1115 USD |
0.1262 USD |
0.1175 USD |
| 2023-01-07 |
0.1122 USD |
98,099.7239 PHA |
0.1115 USD |
0.1115 USD |
0.1148 USD |
0.1128 USD |
| 2023-01-06 |
0.1099 USD |
122,191.8879 PHA |
0.1105 USD |
0.1093 USD |
0.1125 USD |
0.1111 USD |
| 2023-01-05 |
0.1114 USD |
152,999.9523 PHA |
0.1129 USD |
0.1100 USD |
0.1141 USD |
0.1106 USD |
| 2023-01-04 |
0.1119 USD |
331,715.5828 PHA |
0.1083 USD |
0.1069 USD |
0.1141 USD |
0.1123 USD |
| 2023-01-03 |
0.1074 USD |
499,433.9179 PHA |
0.1086 USD |
0.1036 USD |
0.1097 USD |
0.1069 USD |
| 2023-01-02 |
0.1071 USD |
85,659.7556 PHA |
0.1067 USD |
0.1051 USD |
0.1086 USD |
0.1079 USD |
| 2023-01-01 |
0.1079 USD |
218,374.5327 PHA |
0.1082 USD |
0.1064 USD |
0.1144 USD |
0.1067 USD |
| 2022-12-31 |
0.1071 USD |
168,732.4042 PHA |
0.1079 USD |
0.1059 USD |
0.1095 USD |
0.1070 USD |
| 2022-12-30 |
0.1078 USD |
103,494.8013 PHA |
0.1103 USD |
0.1063 USD |
0.1108 USD |
0.1080 USD |
| 2022-12-29 |
0.1115 USD |
300,515.6062 PHA |
0.1127 USD |
0.1087 USD |
0.1178 USD |
0.1091 USD |
| 2022-12-28 |
0.1145 USD |
163,089.6275 PHA |
0.1180 USD |
0.1115 USD |
0.1193 USD |
0.1115 USD |
| 2022-12-27 |
0.1196 USD |
121,456.6394 PHA |
0.1182 USD |
0.1160 USD |
0.1226 USD |
0.1179 USD |
| 2022-12-26 |
0.1175 USD |
101,664.2122 PHA |
0.1192 USD |
0.1163 USD |
0.1196 USD |
0.1170 USD |
| 2022-12-25 |
0.1190 USD |
70,066.3273 PHA |
0.1226 USD |
0.1175 USD |
0.1229 USD |
0.1196 USD |