Identifier on Kraken: PHAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-04 |
0.1582 USD |
1,933,810.6880 PHA |
0.1565 USD |
0.1556 USD |
0.1625 USD |
0.1607 USD |
| 2022-11-03 |
0.1611 USD |
1,914,900.7406 PHA |
0.1598 USD |
0.1569 USD |
0.1666 USD |
0.1577 USD |
| 2022-11-02 |
0.1648 USD |
3,037,561.8097 PHA |
0.1815 USD |
0.1564 USD |
0.1838 USD |
0.1601 USD |
| 2022-11-01 |
0.1690 USD |
3,754,706.5311 PHA |
0.1555 USD |
0.1526 USD |
0.1992 USD |
0.1901 USD |
| 2022-10-31 |
0.1592 USD |
2,301,226.4523 PHA |
0.1556 USD |
0.1528 USD |
0.1816 USD |
0.1550 USD |
| 2022-10-30 |
0.1603 USD |
1,967,243.6590 PHA |
0.1639 USD |
0.1534 USD |
0.1674 USD |
0.1557 USD |
| 2022-10-29 |
0.1718 USD |
1,928,613.2105 PHA |
0.1807 USD |
0.1612 USD |
0.1823 USD |
0.1632 USD |
| 2022-10-28 |
0.1829 USD |
2,535,720.2475 PHA |
0.1783 USD |
0.1717 USD |
0.2106 USD |
0.1807 USD |
| 2022-10-27 |
0.1763 USD |
2,738,629.4305 PHA |
0.1762 USD |
0.1667 USD |
0.1870 USD |
0.1762 USD |
| 2022-10-26 |
0.1841 USD |
2,335,384.3055 PHA |
0.1884 USD |
0.1740 USD |
0.1949 USD |
0.1760 USD |
| 2022-10-25 |
0.1896 USD |
2,002,212.6387 PHA |
0.1912 USD |
0.1850 USD |
0.1988 USD |
0.1893 USD |
| 2022-10-24 |
0.2024 USD |
1,893,902.9408 PHA |
0.2129 USD |
0.1940 USD |
0.2161 USD |
0.1948 USD |
| 2022-10-23 |
0.2143 USD |
2,193,084.2771 PHA |
0.2145 USD |
0.2083 USD |
0.2446 USD |
0.2126 USD |
| 2022-10-22 |
0.2189 USD |
2,045,810.6195 PHA |
0.2275 USD |
0.2070 USD |
0.2303 USD |
0.2093 USD |
| 2022-10-21 |
0.2396 USD |
2,695,131.2561 PHA |
0.2393 USD |
0.2233 USD |
0.2659 USD |
0.2274 USD |
| 2022-10-20 |
0.2262 USD |
2,484,300.4322 PHA |
0.2107 USD |
0.2043 USD |
0.2830 USD |
0.2340 USD |
| 2022-10-19 |
0.2233 USD |
2,791,620.6556 PHA |
0.2431 USD |
0.2060 USD |
0.2499 USD |
0.2065 USD |
| 2022-10-18 |
0.2628 USD |
3,593,347.4071 PHA |
0.2603 USD |
0.2233 USD |
0.3051 USD |
0.2413 USD |
| 2022-10-17 |
0.2288 USD |
3,427,148.1719 PHA |
0.2155 USD |
0.1846 USD |
0.3253 USD |
0.3054 USD |
| 2022-10-16 |
0.2698 USD |
5,408,999.4010 PHA |
0.3294 USD |
0.1942 USD |
0.3800 USD |
0.2212 USD |