Identifier on Kraken: PHAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.1208 USD |
22,143.0131 PHA |
0.1202 USD |
0.1197 USD |
0.1227 USD |
0.1202 USD |
| 2022-12-23 |
0.1228 USD |
173,071.2590 PHA |
0.1228 USD |
0.1202 USD |
0.1269 USD |
0.1212 USD |
| 2022-12-22 |
0.1248 USD |
455,350.7314 PHA |
0.1205 USD |
0.1196 USD |
0.1308 USD |
0.1226 USD |
| 2022-12-21 |
0.1210 USD |
460,483.5361 PHA |
0.1197 USD |
0.1161 USD |
0.1284 USD |
0.1204 USD |
| 2022-12-20 |
0.1180 USD |
897,124.7273 PHA |
0.1141 USD |
0.1137 USD |
0.1241 USD |
0.1197 USD |
| 2022-12-19 |
0.1190 USD |
330,072.2092 PHA |
0.1213 USD |
0.1160 USD |
0.1214 USD |
0.1171 USD |
| 2022-12-18 |
0.1249 USD |
115,378.8242 PHA |
0.1260 USD |
0.1214 USD |
0.1273 USD |
0.1234 USD |
| 2022-12-17 |
0.1253 USD |
241,588.8245 PHA |
0.1273 USD |
0.1237 USD |
0.1273 USD |
0.1253 USD |
| 2022-12-16 |
0.1369 USD |
332,937.1708 PHA |
0.1429 USD |
0.1270 USD |
0.1453 USD |
0.1282 USD |
| 2022-12-15 |
0.1401 USD |
373,831.1990 PHA |
0.1397 USD |
0.1371 USD |
0.1463 USD |
0.1416 USD |
| 2022-12-14 |
0.1408 USD |
342,515.1833 PHA |
0.1416 USD |
0.1371 USD |
0.1438 USD |
0.1395 USD |
| 2022-12-13 |
0.1403 USD |
269,283.8200 PHA |
0.1446 USD |
0.1364 USD |
0.1452 USD |
0.1422 USD |
| 2022-12-12 |
0.1431 USD |
204,799.0167 PHA |
0.1450 USD |
0.1399 USD |
0.1475 USD |
0.1467 USD |
| 2022-12-11 |
0.1489 USD |
248,035.9990 PHA |
0.1478 USD |
0.1449 USD |
0.1552 USD |
0.1451 USD |
| 2022-12-10 |
0.1533 USD |
590,077.7501 PHA |
0.1491 USD |
0.1472 USD |
0.1630 USD |
0.1479 USD |
| 2022-12-09 |
0.1512 USD |
580,694.0546 PHA |
0.1446 USD |
0.1426 USD |
0.1650 USD |
0.1491 USD |
| 2022-12-08 |
0.1428 USD |
182,007.5027 PHA |
0.1434 USD |
0.1400 USD |
0.1467 USD |
0.1446 USD |
| 2022-12-07 |
0.1457 USD |
229,759.0127 PHA |
0.1487 USD |
0.1420 USD |
0.1496 USD |
0.1431 USD |
| 2022-12-06 |
0.1485 USD |
257,223.2568 PHA |
0.1491 USD |
0.1475 USD |
0.1495 USD |
0.1482 USD |
| 2022-12-05 |
0.1497 USD |
302,090.8534 PHA |
0.1500 USD |
0.1472 USD |
0.1518 USD |
0.1483 USD |
| 2022-12-04 |
0.1509 USD |
418,425.9646 PHA |
0.1488 USD |
0.1486 USD |
0.1540 USD |
0.1498 USD |
| 2022-12-03 |
0.1513 USD |
296,081.8538 PHA |
0.1525 USD |
0.1488 USD |
0.1536 USD |
0.1489 USD |
| 2022-12-02 |
0.1535 USD |
634,066.1226 PHA |
0.1508 USD |
0.1475 USD |
0.1652 USD |
0.1524 USD |
| 2022-12-01 |
0.1520 USD |
424,545.8075 PHA |
0.1508 USD |
0.1502 USD |
0.1546 USD |
0.1512 USD |
| 2022-11-30 |
0.1517 USD |
546,350.6321 PHA |
0.1526 USD |
0.1493 USD |
0.1590 USD |
0.1508 USD |
| 2022-11-29 |
0.1506 USD |
301,839.1375 PHA |
0.1497 USD |
0.1484 USD |
0.1531 USD |
0.1524 USD |
| 2022-11-28 |
0.1465 USD |
383,891.4690 PHA |
0.1483 USD |
0.1430 USD |
0.1528 USD |
0.1478 USD |
| 2022-11-27 |
0.1484 USD |
322,941.8897 PHA |
0.1486 USD |
0.1468 USD |
0.1504 USD |
0.1484 USD |
| 2022-11-26 |
0.1490 USD |
359,804.7655 PHA |
0.1477 USD |
0.1470 USD |
0.1521 USD |
0.1486 USD |
| 2022-11-25 |
0.1484 USD |
387,349.4083 PHA |
0.1491 USD |
0.1462 USD |
0.1500 USD |
0.1483 USD |
| 2022-11-24 |
0.1513 USD |
349,335.0005 PHA |
0.1505 USD |
0.1486 USD |
0.1537 USD |
0.1490 USD |
| 2022-11-23 |
0.1506 USD |
432,469.5666 PHA |
0.1488 USD |
0.1486 USD |
0.1539 USD |
0.1503 USD |
| 2022-11-22 |
0.1469 USD |
815,344.1691 PHA |
0.1491 USD |
0.1428 USD |
0.1516 USD |
0.1487 USD |
| 2022-11-21 |
0.1504 USD |
1,737,008.0058 PHA |
0.1536 USD |
0.1465 USD |
0.1562 USD |
0.1496 USD |
| 2022-11-20 |
0.1645 USD |
1,622,546.1495 PHA |
0.1657 USD |
0.1554 USD |
0.1756 USD |
0.1562 USD |
| 2022-11-19 |
0.1591 USD |
1,199,296.1853 PHA |
0.1558 USD |
0.1535 USD |
0.1665 USD |
0.1657 USD |
| 2022-11-18 |
0.1568 USD |
1,380,880.8851 PHA |
0.1586 USD |
0.1538 USD |
0.1606 USD |
0.1557 USD |
| 2022-11-17 |
0.1594 USD |
2,280,288.0747 PHA |
0.1512 USD |
0.1489 USD |
0.1746 USD |
0.1584 USD |
| 2022-11-16 |
0.1520 USD |
1,845,884.7252 PHA |
0.1553 USD |
0.1463 USD |
0.1572 USD |
0.1512 USD |
| 2022-11-15 |
0.1572 USD |
1,351,582.8546 PHA |
0.1544 USD |
0.1526 USD |
0.1620 USD |
0.1549 USD |
| 2022-11-14 |
0.1527 USD |
1,621,818.4299 PHA |
0.1548 USD |
0.1472 USD |
0.1617 USD |
0.1537 USD |
| 2022-11-13 |
0.1612 USD |
1,301,749.5442 PHA |
0.1658 USD |
0.1525 USD |
0.1675 USD |
0.1535 USD |
| 2022-11-12 |
0.1610 USD |
1,608,884.8569 PHA |
0.1575 USD |
0.1548 USD |
0.1704 USD |
0.1664 USD |
| 2022-11-11 |
0.1610 USD |
2,252,526.3195 PHA |
0.1662 USD |
0.1510 USD |
0.1731 USD |
0.1553 USD |
| 2022-11-10 |
0.1628 USD |
3,549,945.8483 PHA |
0.1203 USD |
0.1194 USD |
0.1840 USD |
0.1655 USD |
| 2022-11-09 |
0.1374 USD |
2,236,024.0264 PHA |
0.1506 USD |
0.1230 USD |
0.1506 USD |
0.1238 USD |
| 2022-11-08 |
0.1734 USD |
3,713,709.8750 PHA |
0.1970 USD |
0.1348 USD |
0.2084 USD |
0.1511 USD |
| 2022-11-07 |
0.2199 USD |
3,988,471.9716 PHA |
0.2450 USD |
0.1938 USD |
0.2633 USD |
0.1974 USD |
| 2022-11-06 |
0.2285 USD |
4,472,000.9480 PHA |
0.1625 USD |
0.1616 USD |
0.2839 USD |
0.2595 USD |
| 2022-11-05 |
0.1655 USD |
1,463,888.1428 PHA |
0.1608 USD |
0.1608 USD |
0.1712 USD |
0.1629 USD |