Identifier on Kraken: PHAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-10-15 |
0.2757 USD |
6,774,419.7747 PHA |
0.1599 USD |
0.1335 USD |
0.5600 USD |
0.3168 USD |
| 2022-10-14 |
0.1264 USD |
4,231,517.8930 PHA |
0.0743 USD |
0.0734 USD |
0.1895 USD |
0.1708 USD |
| 2022-10-13 |
0.0728 USD |
2,564,376.4267 PHA |
0.0751 USD |
0.0679 USD |
0.0767 USD |
0.0747 USD |
| 2022-10-12 |
0.0796 USD |
51,794.4228 PHA |
0.0795 USD |
0.0772 USD |
0.0808 USD |
0.0774 USD |
| 2022-10-11 |
0.0804 USD |
103,810.1638 PHA |
0.0824 USD |
0.0790 USD |
0.0836 USD |
0.0796 USD |
| 2022-10-10 |
0.0836 USD |
96,675.2105 PHA |
0.0860 USD |
0.0811 USD |
0.0863 USD |
0.0822 USD |
| 2022-10-09 |
0.0846 USD |
17,441.1054 PHA |
0.0846 USD |
0.0844 USD |
0.0861 USD |
0.0846 USD |
| 2022-10-08 |
0.0880 USD |
3,217.4459 PHA |
0.0880 USD |
0.0858 USD |
0.0894 USD |
0.0858 USD |
| 2022-10-07 |
0.0875 USD |
37,148.8647 PHA |
0.0882 USD |
0.0817 USD |
0.0897 USD |
0.0877 USD |
| 2022-10-06 |
0.0882 USD |
2,846.4616 PHA |
0.0889 USD |
0.0866 USD |
0.0890 USD |
0.0873 USD |
| 2022-10-05 |
0.0885 USD |
47,492.6876 PHA |
0.0892 USD |
0.0840 USD |
0.0897 USD |
0.0893 USD |
| 2022-10-04 |
0.0893 USD |
22,424.7427 PHA |
0.0890 USD |
0.0844 USD |
0.0906 USD |
0.0904 USD |
| 2022-10-03 |
0.0880 USD |
7,384.1252 PHA |
0.0874 USD |
0.0860 USD |
0.0904 USD |
0.0890 USD |
| 2022-10-02 |
0.0873 USD |
10,918.1547 PHA |
0.0893 USD |
0.0861 USD |
0.0893 USD |
0.0874 USD |
| 2022-10-01 |
0.0902 USD |
5,506.6748 PHA |
0.0922 USD |
0.0889 USD |
0.0922 USD |
0.0889 USD |
| 2022-09-30 |
0.0928 USD |
19,223.9449 PHA |
0.0909 USD |
0.0909 USD |
0.0995 USD |
0.0911 USD |
| 2022-09-29 |
0.0905 USD |
44,239.9312 PHA |
0.0901 USD |
0.0890 USD |
0.0924 USD |
0.0913 USD |
| 2022-09-28 |
0.0886 USD |
3,803.4673 PHA |
0.0896 USD |
0.0875 USD |
0.0903 USD |
0.0897 USD |
| 2022-09-27 |
0.0872 USD |
104,458.0035 PHA |
0.0912 USD |
0.0841 USD |
0.0928 USD |
0.0887 USD |
| 2022-09-26 |
0.0895 USD |
4,499.4397 PHA |
0.0896 USD |
0.0887 USD |
0.0908 USD |
0.0897 USD |
| 2022-09-25 |
0.0907 USD |
23,210.5348 PHA |
0.0907 USD |
0.0890 USD |
0.0931 USD |
0.0892 USD |
| 2022-09-24 |
0.0917 USD |
40,947.2599 PHA |
0.0915 USD |
0.0911 USD |
0.0934 USD |
0.0920 USD |
| 2022-09-23 |
0.0913 USD |
48,949.7038 PHA |
0.0933 USD |
0.0893 USD |
0.0960 USD |
0.0909 USD |
| 2022-09-22 |
0.0923 USD |
25,168.4431 PHA |
0.0892 USD |
0.0892 USD |
0.0944 USD |
0.0912 USD |
| 2022-09-21 |
0.0920 USD |
16,904.8532 PHA |
0.0927 USD |
0.0874 USD |
0.0947 USD |
0.0890 USD |
| 2022-09-20 |
0.0924 USD |
32,185.2916 PHA |
0.0937 USD |
0.0896 USD |
0.0949 USD |
0.0914 USD |
| 2022-09-19 |
0.0918 USD |
11,321.0251 PHA |
0.0935 USD |
0.0894 USD |
0.0949 USD |
0.0949 USD |
| 2022-09-18 |
0.0973 USD |
50,175.4492 PHA |
0.0966 USD |
0.0947 USD |
0.1000 USD |
0.0947 USD |
| 2022-09-17 |
0.0961 USD |
22,124.0279 PHA |
0.0960 USD |
0.0942 USD |
0.0988 USD |
0.0988 USD |
| 2022-09-16 |
0.0964 USD |
19,875.1413 PHA |
0.0960 USD |
0.0924 USD |
0.1003 USD |
0.0958 USD |
| 2022-09-15 |
0.1052 USD |
149,049.3913 PHA |
0.0955 USD |
0.0895 USD |
0.1172 USD |
0.0985 USD |