Identifier on Kraken: PHAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-06 |
0.1287 USD |
27,512.6291 PHA |
0.1280 USD |
0.1272 USD |
0.1303 USD |
0.1272 USD |
| 2022-06-05 |
0.1257 USD |
101,327.0639 PHA |
0.1258 USD |
0.1242 USD |
0.1275 USD |
0.1274 USD |
| 2022-06-04 |
0.1266 USD |
85,433.7659 PHA |
0.1239 USD |
0.1224 USD |
0.1283 USD |
0.1276 USD |
| 2022-06-03 |
0.1233 USD |
5,283.0630 PHA |
0.1276 USD |
0.1224 USD |
0.1280 USD |
0.1235 USD |
| 2022-06-02 |
0.1351 USD |
141,729.1830 PHA |
0.1232 USD |
0.1232 USD |
0.1577 USD |
0.1283 USD |
| 2022-06-01 |
0.1299 USD |
66,028.1485 PHA |
0.1314 USD |
0.1227 USD |
0.1314 USD |
0.1227 USD |
| 2022-05-31 |
0.1321 USD |
34,103.2930 PHA |
0.1355 USD |
0.1292 USD |
0.1355 USD |
0.1314 USD |
| 2022-05-30 |
0.1325 USD |
19,338.3691 PHA |
0.1332 USD |
0.1302 USD |
0.1348 USD |
0.1344 USD |
| 2022-05-29 |
0.1278 USD |
39,579.4401 PHA |
0.1249 USD |
0.1239 USD |
0.1312 USD |
0.1306 USD |
| 2022-05-28 |
0.1263 USD |
18,946.1917 PHA |
0.1243 USD |
0.1243 USD |
0.1286 USD |
0.1263 USD |
| 2022-05-27 |
0.1252 USD |
14,813.9787 PHA |
0.1251 USD |
0.1224 USD |
0.1285 USD |
0.1238 USD |
| 2022-05-26 |
0.1279 USD |
91,807.0180 PHA |
0.1357 USD |
0.1243 USD |
0.1357 USD |
0.1257 USD |
| 2022-05-25 |
0.1389 USD |
122,237.6380 PHA |
0.1343 USD |
0.1343 USD |
0.1455 USD |
0.1355 USD |
| 2022-05-24 |
0.1327 USD |
18,041.2714 PHA |
0.1270 USD |
0.1259 USD |
0.1453 USD |
0.1342 USD |
| 2022-05-23 |
0.1305 USD |
145,999.3726 PHA |
0.1315 USD |
0.1265 USD |
0.1349 USD |
0.1265 USD |
| 2022-05-22 |
0.1309 USD |
13,489.8360 PHA |
0.1284 USD |
0.1249 USD |
0.1364 USD |
0.1300 USD |
| 2022-05-21 |
0.1324 USD |
14,826.4625 PHA |
0.1254 USD |
0.1239 USD |
0.1374 USD |
0.1327 USD |
| 2022-05-20 |
0.1318 USD |
144,916.3583 PHA |
0.1385 USD |
0.1227 USD |
0.1387 USD |
0.1250 USD |
| 2022-05-19 |
0.1368 USD |
906,227.0680 PHA |
0.1173 USD |
0.1140 USD |
0.1500 USD |
0.1355 USD |