Identifier on Kraken: PHAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-07-07 |
0.1143 USD |
341,327.7630 PHA |
0.1054 USD |
0.1035 USD |
0.1300 USD |
0.1117 USD |
| 2022-07-06 |
0.1032 USD |
2,723.6074 PHA |
0.1026 USD |
0.1011 USD |
0.1061 USD |
0.1061 USD |
| 2022-07-05 |
0.1040 USD |
55,475.6763 PHA |
0.1068 USD |
0.1014 USD |
0.1068 USD |
0.1037 USD |
| 2022-07-04 |
0.1024 USD |
15,070.7566 PHA |
0.1036 USD |
0.1023 USD |
0.1058 USD |
0.1044 USD |
| 2022-07-03 |
0.1033 USD |
23,290.1341 PHA |
0.1030 USD |
0.1022 USD |
0.1057 USD |
0.1040 USD |
| 2022-07-02 |
0.1026 USD |
177,046.0758 PHA |
0.1044 USD |
0.0926 USD |
0.1046 USD |
0.1042 USD |
| 2022-07-01 |
0.1051 USD |
163,128.8469 PHA |
0.1070 USD |
0.1034 USD |
0.1076 USD |
0.1055 USD |
| 2022-06-30 |
0.1032 USD |
283,964.9336 PHA |
0.1037 USD |
0.0996 USD |
0.1050 USD |
0.1033 USD |
| 2022-06-29 |
0.1031 USD |
56,144.0730 PHA |
0.1011 USD |
0.1004 USD |
0.1081 USD |
0.1067 USD |
| 2022-06-28 |
0.1033 USD |
24,363.9646 PHA |
0.1022 USD |
0.1018 USD |
0.1049 USD |
0.1018 USD |
| 2022-06-27 |
0.1037 USD |
43,721.4082 PHA |
0.1056 USD |
0.1026 USD |
0.1061 USD |
0.1029 USD |
| 2022-06-26 |
0.1116 USD |
67,644.3962 PHA |
0.1144 USD |
0.1053 USD |
0.1184 USD |
0.1053 USD |
| 2022-06-25 |
0.1199 USD |
392,943.2066 PHA |
0.1103 USD |
0.1103 USD |
0.1304 USD |
0.1127 USD |
| 2022-06-24 |
0.1065 USD |
65,074.8859 PHA |
0.1083 USD |
0.1055 USD |
0.1099 USD |
0.1087 USD |
| 2022-06-23 |
0.1055 USD |
45,775.2164 PHA |
0.1029 USD |
0.1029 USD |
0.1082 USD |
0.1063 USD |
| 2022-06-22 |
0.1022 USD |
47,726.0848 PHA |
0.1047 USD |
0.1011 USD |
0.1050 USD |
0.1023 USD |
| 2022-06-21 |
0.1083 USD |
59,059.6256 PHA |
0.1053 USD |
0.1027 USD |
0.1095 USD |
0.1057 USD |
| 2022-06-20 |
0.1052 USD |
96,216.1523 PHA |
0.1032 USD |
0.0983 USD |
0.1073 USD |
0.1046 USD |
| 2022-06-19 |
0.1040 USD |
299,767.0448 PHA |
0.0967 USD |
0.0961 USD |
0.1050 USD |
0.1046 USD |
| 2022-06-18 |
0.1038 USD |
66,756.2929 PHA |
0.1061 USD |
0.0953 USD |
0.1068 USD |
0.0963 USD |
| 2022-06-17 |
0.1079 USD |
17,713.1560 PHA |
0.1048 USD |
0.1048 USD |
0.1094 USD |
0.1066 USD |
| 2022-06-16 |
0.1071 USD |
512,923.7111 PHA |
0.1098 USD |
0.1021 USD |
0.1098 USD |
0.1049 USD |
| 2022-06-15 |
0.1036 USD |
101,054.7440 PHA |
0.1002 USD |
0.0994 USD |
0.1085 USD |
0.1079 USD |
| 2022-06-14 |
0.0981 USD |
138,067.7876 PHA |
0.0978 USD |
0.0941 USD |
0.1046 USD |
0.0988 USD |
| 2022-06-13 |
0.0998 USD |
196,562.6212 PHA |
0.1046 USD |
0.0974 USD |
0.1047 USD |
0.1010 USD |
| 2022-06-12 |
0.1043 USD |
29,205.6491 PHA |
0.1090 USD |
0.1000 USD |
0.1101 USD |
0.1072 USD |
| 2022-06-11 |
0.1164 USD |
19,489.4212 PHA |
0.1199 USD |
0.1101 USD |
0.1217 USD |
0.1108 USD |
| 2022-06-10 |
0.1240 USD |
14,538.4912 PHA |
0.1242 USD |
0.1188 USD |
0.1252 USD |
0.1188 USD |
| 2022-06-09 |
0.1261 USD |
13,831.2304 PHA |
0.1272 USD |
0.1225 USD |
0.1277 USD |
0.1254 USD |
| 2022-06-08 |
0.1299 USD |
282,748.7378 PHA |
0.1274 USD |
0.1268 USD |
0.1319 USD |
0.1277 USD |
| 2022-06-07 |
0.1274 USD |
50,004.7213 PHA |
0.1239 USD |
0.1221 USD |
0.1296 USD |
0.1290 USD |