Identifier on Kraken: PHAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |