Identifier on Kraken: PHAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-14 |
0.0961 USD |
16,934.1348 PHA |
0.0966 USD |
0.0937 USD |
0.0995 USD |
0.0953 USD |
| 2022-09-13 |
0.0970 USD |
44,888.2470 PHA |
0.1035 USD |
0.0952 USD |
0.1035 USD |
0.0968 USD |
| 2022-09-12 |
0.0989 USD |
42,513.8992 PHA |
0.1028 USD |
0.0957 USD |
0.1041 USD |
0.1031 USD |
| 2022-09-11 |
0.1062 USD |
62,830.4750 PHA |
0.1031 USD |
0.0988 USD |
0.1120 USD |
0.1018 USD |
| 2022-09-10 |
0.1043 USD |
15,811.5970 PHA |
0.1034 USD |
0.1019 USD |
0.1052 USD |
0.1036 USD |
| 2022-09-09 |
0.1015 USD |
50,731.6726 PHA |
0.1013 USD |
0.0954 USD |
0.1040 USD |
0.1037 USD |
| 2022-09-08 |
0.1009 USD |
12,173.1538 PHA |
0.0997 USD |
0.0979 USD |
0.1025 USD |
0.0993 USD |
| 2022-09-07 |
0.0965 USD |
72,122.3767 PHA |
0.0970 USD |
0.0916 USD |
0.1025 USD |
0.0988 USD |
| 2022-09-06 |
0.1004 USD |
99,633.9850 PHA |
0.1030 USD |
0.0962 USD |
0.1037 USD |
0.0962 USD |
| 2022-09-05 |
0.1014 USD |
57,681.0222 PHA |
0.1029 USD |
0.0977 USD |
0.1051 USD |
0.1033 USD |
| 2022-09-04 |
0.1013 USD |
32,862.3354 PHA |
0.1005 USD |
0.1000 USD |
0.1020 USD |
0.1020 USD |
| 2022-09-03 |
0.1014 USD |
67,161.6844 PHA |
0.1000 USD |
0.0995 USD |
0.1020 USD |
0.1020 USD |
| 2022-09-02 |
0.1028 USD |
63,732.0526 PHA |
0.1005 USD |
0.1000 USD |
0.1092 USD |
0.1000 USD |
| 2022-09-01 |
0.0987 USD |
9,888.5435 PHA |
0.0991 USD |
0.0974 USD |
0.1013 USD |
0.0996 USD |
| 2022-08-31 |
0.1009 USD |
7,099.5259 PHA |
0.1026 USD |
0.0970 USD |
0.1035 USD |
0.0970 USD |
| 2022-08-30 |
0.0998 USD |
15,901.7928 PHA |
0.1018 USD |
0.0970 USD |
0.1045 USD |
0.0970 USD |
| 2022-08-29 |
0.1006 USD |
11,034.6113 PHA |
0.0988 USD |
0.0988 USD |
0.1011 USD |
0.1010 USD |
| 2022-08-28 |
0.1005 USD |
11,866.0221 PHA |
0.1035 USD |
0.0998 USD |
0.1035 USD |
0.1035 USD |
| 2022-08-27 |
0.1018 USD |
23,506.5196 PHA |
0.1006 USD |
0.0916 USD |
0.1107 USD |
0.1035 USD |