Identifier on Kraken: PHAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-26 |
0.1042 USD |
8,071.0162 PHA |
0.1067 USD |
0.1007 USD |
0.1067 USD |
0.1012 USD |
| 2022-08-25 |
0.1074 USD |
10,984.6296 PHA |
0.1061 USD |
0.1060 USD |
0.1099 USD |
0.1098 USD |
| 2022-08-24 |
0.1067 USD |
30,350.7316 PHA |
0.1070 USD |
0.1019 USD |
0.1091 USD |
0.1058 USD |
| 2022-08-23 |
0.1130 USD |
11,166.1328 PHA |
0.1091 USD |
0.1071 USD |
0.1240 USD |
0.1087 USD |
| 2022-08-22 |
0.1056 USD |
4,484.6723 PHA |
0.1060 USD |
0.1041 USD |
0.1072 USD |
0.1051 USD |
| 2022-08-21 |
0.1087 USD |
4,332.9132 PHA |
0.1072 USD |
0.1072 USD |
0.1117 USD |
0.1090 USD |
| 2022-08-20 |
0.1097 USD |
33,548.0741 PHA |
0.1072 USD |
0.1064 USD |
0.1130 USD |
0.1064 USD |
| 2022-08-19 |
0.1072 USD |
84,739.6898 PHA |
0.1140 USD |
0.1050 USD |
0.1140 USD |
0.1065 USD |
| 2022-08-18 |
0.1221 USD |
43,978.2620 PHA |
0.1228 USD |
0.1163 USD |
0.1294 USD |
0.1195 USD |
| 2022-08-17 |
0.1245 USD |
36,838.6613 PHA |
0.1251 USD |
0.1190 USD |
0.1290 USD |
0.1209 USD |
| 2022-08-16 |
0.1268 USD |
63,671.0829 PHA |
0.1297 USD |
0.1215 USD |
0.1308 USD |
0.1230 USD |
| 2022-08-15 |
0.1316 USD |
6,977.7706 PHA |
0.1308 USD |
0.1290 USD |
0.1350 USD |
0.1307 USD |
| 2022-08-14 |
0.1343 USD |
23,154.9446 PHA |
0.1373 USD |
0.1297 USD |
0.1373 USD |
0.1308 USD |
| 2022-08-13 |
0.1376 USD |
21,975.2814 PHA |
0.1390 USD |
0.1340 USD |
0.1400 USD |
0.1341 USD |
| 2022-08-12 |
0.1364 USD |
39,898.4838 PHA |
0.1353 USD |
0.1315 USD |
0.1416 USD |
0.1366 USD |
| 2022-08-11 |
0.1360 USD |
16,461.4192 PHA |
0.1340 USD |
0.1290 USD |
0.1385 USD |
0.1364 USD |
| 2022-08-10 |
0.1305 USD |
48,696.7381 PHA |
0.1260 USD |
0.1235 USD |
0.1350 USD |
0.1324 USD |
| 2022-08-09 |
0.1276 USD |
40,370.5025 PHA |
0.1290 USD |
0.1270 USD |
0.1328 USD |
0.1270 USD |
| 2022-08-08 |
0.1307 USD |
29,430.4267 PHA |
0.1296 USD |
0.1270 USD |
0.1350 USD |
0.1317 USD |
| 2022-08-07 |
0.1286 USD |
9,766.3683 PHA |
0.1303 USD |
0.1250 USD |
0.1325 USD |
0.1294 USD |
| 2022-08-06 |
0.1294 USD |
17,940.8511 PHA |
0.1307 USD |
0.1252 USD |
0.1317 USD |
0.1298 USD |
| 2022-08-05 |
0.1266 USD |
79,208.7708 PHA |
0.1291 USD |
0.1239 USD |
0.1311 USD |
0.1295 USD |
| 2022-08-04 |
0.1280 USD |
10,235.7870 PHA |
0.1284 USD |
0.1265 USD |
0.1318 USD |
0.1269 USD |
| 2022-08-03 |
0.1268 USD |
31,561.2546 PHA |
0.1236 USD |
0.1235 USD |
0.1315 USD |
0.1288 USD |
| 2022-08-02 |
0.1220 USD |
11,027.6999 PHA |
0.1261 USD |
0.1210 USD |
0.1261 USD |
0.1238 USD |
| 2022-08-01 |
0.1260 USD |
34,682.2921 PHA |
0.1296 USD |
0.1226 USD |
0.1306 USD |
0.1255 USD |
| 2022-07-31 |
0.1298 USD |
57,786.6460 PHA |
0.1284 USD |
0.1187 USD |
0.1368 USD |
0.1284 USD |
| 2022-07-30 |
0.1279 USD |
42,440.2023 PHA |
0.1252 USD |
0.1249 USD |
0.1357 USD |
0.1271 USD |
| 2022-07-29 |
0.1279 USD |
25,385.8626 PHA |
0.1233 USD |
0.1231 USD |
0.1311 USD |
0.1255 USD |
| 2022-07-28 |
0.1200 USD |
110,498.7005 PHA |
0.1220 USD |
0.1132 USD |
0.1275 USD |
0.1249 USD |
| 2022-07-27 |
0.1189 USD |
21,583.6446 PHA |
0.1141 USD |
0.1120 USD |
0.1210 USD |
0.1197 USD |
| 2022-07-26 |
0.1104 USD |
28,443.4158 PHA |
0.1129 USD |
0.1033 USD |
0.1148 USD |
0.1126 USD |
| 2022-07-25 |
0.1208 USD |
22,295.2909 PHA |
0.1186 USD |
0.1150 USD |
0.1215 USD |
0.1181 USD |
| 2022-07-24 |
0.1241 USD |
28,948.9075 PHA |
0.1254 USD |
0.1205 USD |
0.1273 USD |
0.1227 USD |
| 2022-07-23 |
0.1199 USD |
54,727.0588 PHA |
0.1206 USD |
0.1159 USD |
0.1255 USD |
0.1235 USD |
| 2022-07-22 |
0.1273 USD |
67,537.6001 PHA |
0.1265 USD |
0.1156 USD |
0.1460 USD |
0.1186 USD |
| 2022-07-21 |
0.1192 USD |
74,751.8569 PHA |
0.1189 USD |
0.1129 USD |
0.1301 USD |
0.1297 USD |
| 2022-07-20 |
0.1240 USD |
207,358.3403 PHA |
0.1209 USD |
0.1144 USD |
0.1391 USD |
0.1205 USD |
| 2022-07-19 |
0.1168 USD |
36,189.0263 PHA |
0.1138 USD |
0.1129 USD |
0.1230 USD |
0.1211 USD |
| 2022-07-18 |
0.1166 USD |
149,190.5148 PHA |
0.1093 USD |
0.1077 USD |
0.1328 USD |
0.1131 USD |
| 2022-07-17 |
0.1121 USD |
22,463.0457 PHA |
0.1116 USD |
0.1096 USD |
0.1138 USD |
0.1096 USD |
| 2022-07-16 |
0.1106 USD |
19,970.9150 PHA |
0.1082 USD |
0.1072 USD |
0.1133 USD |
0.1133 USD |
| 2022-07-15 |
0.1158 USD |
109,429.3616 PHA |
0.1076 USD |
0.1049 USD |
0.1262 USD |
0.1075 USD |
| 2022-07-14 |
0.1100 USD |
106,670.9222 PHA |
0.1033 USD |
0.1008 USD |
0.1267 USD |
0.1094 USD |
| 2022-07-13 |
0.1009 USD |
49,979.2670 PHA |
0.1002 USD |
0.0950 USD |
0.1033 USD |
0.1018 USD |
| 2022-07-12 |
0.0997 USD |
37,226.9077 PHA |
0.0992 USD |
0.0973 USD |
0.1020 USD |
0.0998 USD |
| 2022-07-11 |
0.1031 USD |
21,913.7593 PHA |
0.1044 USD |
0.0995 USD |
0.1044 USD |
0.0995 USD |
| 2022-07-10 |
0.1062 USD |
23,673.3691 PHA |
0.1117 USD |
0.1028 USD |
0.1117 USD |
0.1047 USD |
| 2022-07-09 |
0.1100 USD |
120,610.4978 PHA |
0.1095 USD |
0.1057 USD |
0.1145 USD |
0.1126 USD |
| 2022-07-08 |
0.1081 USD |
617,499.7116 PHA |
0.1135 USD |
0.0910 USD |
0.1135 USD |
0.1102 USD |