Identifier on Kraken: PHAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-03 |
0.0965 USD |
117,355.4437 PHA |
0.1017 USD |
0.0939 USD |
0.1017 USD |
0.0981 USD |
| 2024-11-02 |
0.1036 USD |
101,721.3145 PHA |
0.1049 USD |
0.1001 USD |
0.1058 USD |
0.1006 USD |
| 2024-11-01 |
0.1098 USD |
602,642.3498 PHA |
0.1070 USD |
0.1050 USD |
0.1111 USD |
0.1072 USD |
| 2024-10-31 |
0.1132 USD |
566,475.2657 PHA |
0.1133 USD |
0.1050 USD |
0.1170 USD |
0.1069 USD |
| 2024-10-30 |
0.1122 USD |
93,875.5506 PHA |
0.1100 USD |
0.1096 USD |
0.1151 USD |
0.1101 USD |
| 2024-10-29 |
0.1098 USD |
205,031.8032 PHA |
0.1064 USD |
0.1054 USD |
0.1137 USD |
0.1102 USD |
| 2024-10-28 |
0.1018 USD |
326,298.3266 PHA |
0.1052 USD |
0.0850 USD |
0.1072 USD |
0.1022 USD |
| 2024-10-27 |
0.1035 USD |
15,311.5057 PHA |
0.1013 USD |
0.1012 USD |
0.1052 USD |
0.1052 USD |
| 2024-10-26 |
0.1023 USD |
521,133.4086 PHA |
0.1006 USD |
0.0989 USD |
0.1077 USD |
0.1022 USD |
| 2024-10-25 |
0.1094 USD |
507,295.2965 PHA |
0.1121 USD |
0.1058 USD |
0.1139 USD |
0.1072 USD |
| 2024-10-24 |
0.1102 USD |
228,113.2269 PHA |
0.1097 USD |
0.1084 USD |
0.1137 USD |
0.1134 USD |
| 2024-10-23 |
0.1084 USD |
943,823.8663 PHA |
0.1132 USD |
0.0939 USD |
0.1134 USD |
0.1101 USD |
| 2024-10-22 |
0.1156 USD |
414,584.6778 PHA |
0.1175 USD |
0.1126 USD |
0.1191 USD |
0.1144 USD |
| 2024-10-21 |
0.1190 USD |
495,194.7533 PHA |
0.1217 USD |
0.1141 USD |
0.1228 USD |
0.1183 USD |
| 2024-10-20 |
0.1171 USD |
213,980.9869 PHA |
0.1167 USD |
0.1154 USD |
0.1191 USD |
0.1179 USD |
| 2024-10-19 |
0.1159 USD |
369,900.8277 PHA |
0.1118 USD |
0.1118 USD |
0.1211 USD |
0.1164 USD |
| 2024-10-18 |
0.1117 USD |
157,492.1918 PHA |
0.1098 USD |
0.1096 USD |
0.1134 USD |
0.1104 USD |
| 2024-10-17 |
0.1100 USD |
125,155.8770 PHA |
0.1116 USD |
0.1084 USD |
0.1129 USD |
0.1087 USD |
| 2024-10-16 |
0.1134 USD |
237,297.7459 PHA |
0.1136 USD |
0.1116 USD |
0.1151 USD |
0.1118 USD |
| 2024-10-15 |
0.1157 USD |
311,971.3060 PHA |
0.1194 USD |
0.1126 USD |
0.1199 USD |
0.1127 USD |
| 2024-10-14 |
0.1173 USD |
462,162.5061 PHA |
0.1167 USD |
0.1151 USD |
0.1199 USD |
0.1187 USD |
| 2024-10-13 |
0.1162 USD |
836,398.1505 PHA |
0.1132 USD |
0.1100 USD |
0.1203 USD |
0.1131 USD |
| 2024-10-12 |
0.1117 USD |
159,359.1821 PHA |
0.1108 USD |
0.1100 USD |
0.1133 USD |
0.1117 USD |
| 2024-10-11 |
0.1078 USD |
472,422.1942 PHA |
0.1069 USD |
0.1017 USD |
0.1124 USD |
0.1103 USD |
| 2024-10-10 |
0.1066 USD |
274,420.7820 PHA |
0.1061 USD |
0.1034 USD |
0.1101 USD |
0.1060 USD |
| 2024-10-09 |
0.1115 USD |
393,291.6366 PHA |
0.1101 USD |
0.1069 USD |
0.1186 USD |
0.1083 USD |
| 2024-10-08 |
0.1115 USD |
565,080.6413 PHA |
0.1131 USD |
0.1096 USD |
0.1163 USD |
0.1115 USD |
| 2024-10-07 |
0.1161 USD |
663,616.0256 PHA |
0.1150 USD |
0.1126 USD |
0.1176 USD |
0.1131 USD |
| 2024-10-06 |
0.1122 USD |
101,289.7551 PHA |
0.1117 USD |
0.1093 USD |
0.1157 USD |
0.1153 USD |
| 2024-10-05 |
0.1100 USD |
53,615.6355 PHA |
0.1132 USD |
0.1072 USD |
0.1133 USD |
0.1072 USD |
| 2024-10-04 |
0.1097 USD |
430,511.4083 PHA |
0.1089 USD |
0.1067 USD |
0.1148 USD |
0.1126 USD |
| 2024-10-03 |
0.1094 USD |
422,390.6993 PHA |
0.1101 USD |
0.1030 USD |
0.1170 USD |
0.1074 USD |
| 2024-10-02 |
0.1142 USD |
672,415.0933 PHA |
0.1131 USD |
0.1085 USD |
0.1202 USD |
0.1085 USD |
| 2024-10-01 |
0.1233 USD |
894,747.8818 PHA |
0.1278 USD |
0.1103 USD |
0.1348 USD |
0.1164 USD |
| 2024-09-30 |
0.1294 USD |
2,765,139.0019 PHA |
0.1337 USD |
0.1248 USD |
0.1402 USD |
0.1264 USD |
| 2024-09-29 |
0.1326 USD |
615,343.5785 PHA |
0.1277 USD |
0.1247 USD |
0.1430 USD |
0.1328 USD |
| 2024-09-28 |
0.1282 USD |
377,378.5045 PHA |
0.1312 USD |
0.1247 USD |
0.1330 USD |
0.1256 USD |
| 2024-09-27 |
0.1287 USD |
954,484.0993 PHA |
0.1259 USD |
0.1236 USD |
0.1335 USD |
0.1288 USD |
| 2024-09-26 |
0.1257 USD |
938,881.1717 PHA |
0.1253 USD |
0.1218 USD |
0.1289 USD |
0.1257 USD |
| 2024-09-25 |
0.1273 USD |
257,819.4018 PHA |
0.1246 USD |
0.1245 USD |
0.1305 USD |
0.1254 USD |
| 2024-09-24 |
0.1238 USD |
421,540.2671 PHA |
0.1253 USD |
0.1213 USD |
0.1262 USD |
0.1237 USD |
| 2024-09-23 |
0.1243 USD |
1,339,435.0069 PHA |
0.1193 USD |
0.1177 USD |
0.1312 USD |
0.1265 USD |
| 2024-09-22 |
0.1161 USD |
157,245.6226 PHA |
0.1179 USD |
0.1136 USD |
0.1184 USD |
0.1153 USD |
| 2024-09-21 |
0.1164 USD |
185,320.3400 PHA |
0.1186 USD |
0.1145 USD |
0.1186 USD |
0.1177 USD |
| 2024-09-20 |
0.1151 USD |
1,197,607.9293 PHA |
0.1110 USD |
0.0913 USD |
0.1235 USD |
0.1170 USD |
| 2024-09-19 |
0.1105 USD |
445,712.5261 PHA |
0.1055 USD |
0.1055 USD |
0.1153 USD |
0.1110 USD |
| 2024-09-18 |
0.1013 USD |
13,887.4446 PHA |
0.1041 USD |
0.0985 USD |
0.1043 USD |
0.1024 USD |
| 2024-09-17 |
0.1044 USD |
127,817.6006 PHA |
0.1025 USD |
0.1021 USD |
0.1067 USD |
0.1027 USD |
| 2024-09-16 |
0.1027 USD |
90,381.4180 PHA |
0.1045 USD |
0.1009 USD |
0.1049 USD |
0.1017 USD |
| 2024-09-15 |
0.1107 USD |
194,079.3890 PHA |
0.1101 USD |
0.1047 USD |
0.1153 USD |
0.1047 USD |