Identifier on Kraken: PHAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-14 |
0.1094 USD |
24,148.1297 PHA |
0.1114 USD |
0.1084 USD |
0.1114 USD |
0.1093 USD |
| 2024-09-13 |
0.1087 USD |
66,327.4502 PHA |
0.1070 USD |
0.1056 USD |
0.1109 USD |
0.1109 USD |
| 2024-09-12 |
0.1073 USD |
81,419.8998 PHA |
0.1086 USD |
0.1045 USD |
0.1094 USD |
0.1082 USD |
| 2024-09-11 |
0.1089 USD |
176,480.5889 PHA |
0.1108 USD |
0.1059 USD |
0.1115 USD |
0.1078 USD |
| 2024-09-10 |
0.1103 USD |
172,179.5441 PHA |
0.1100 USD |
0.1086 USD |
0.1150 USD |
0.1106 USD |
| 2024-09-09 |
0.1081 USD |
149,132.2984 PHA |
0.1065 USD |
0.1047 USD |
0.1123 USD |
0.1094 USD |
| 2024-09-08 |
0.1048 USD |
116,800.3456 PHA |
0.1029 USD |
0.1027 USD |
0.1064 USD |
0.1052 USD |
| 2024-09-07 |
0.1045 USD |
289,478.1502 PHA |
0.1039 USD |
0.1030 USD |
0.1079 USD |
0.1063 USD |
| 2024-09-06 |
0.1074 USD |
290,022.4237 PHA |
0.1054 USD |
0.1009 USD |
0.1125 USD |
0.1035 USD |
| 2024-09-05 |
0.1070 USD |
69,579.5513 PHA |
0.1089 USD |
0.1046 USD |
0.1097 USD |
0.1048 USD |
| 2024-09-04 |
0.1100 USD |
167,045.3200 PHA |
0.1106 USD |
0.1063 USD |
0.1143 USD |
0.1100 USD |
| 2024-09-03 |
0.1129 USD |
679,283.8397 PHA |
0.1142 USD |
0.1093 USD |
0.1198 USD |
0.1133 USD |
| 2024-09-02 |
0.1064 USD |
394,412.7167 PHA |
0.1151 USD |
0.0826 USD |
0.1151 USD |
0.1136 USD |
| 2024-09-01 |
0.1162 USD |
1,041,212.7984 PHA |
0.1088 USD |
0.1019 USD |
0.1237 USD |
0.1179 USD |
| 2024-08-31 |
0.1103 USD |
85,895.8171 PHA |
0.1103 USD |
0.1075 USD |
0.1132 USD |
0.1085 USD |
| 2024-08-30 |
0.1126 USD |
199,450.2431 PHA |
0.1131 USD |
0.1064 USD |
0.1174 USD |
0.1104 USD |
| 2024-08-29 |
0.1172 USD |
366,433.9048 PHA |
0.1189 USD |
0.1112 USD |
0.1223 USD |
0.1135 USD |
| 2024-08-28 |
0.1272 USD |
1,754,863.8431 PHA |
0.1247 USD |
0.1134 USD |
0.1376 USD |
0.1189 USD |
| 2024-08-27 |
0.1326 USD |
1,653,646.7790 PHA |
0.1215 USD |
0.1215 USD |
0.1430 USD |
0.1323 USD |
| 2024-08-26 |
0.1269 USD |
984,491.2423 PHA |
0.1174 USD |
0.1134 USD |
0.1350 USD |
0.1256 USD |
| 2024-08-25 |
0.1153 USD |
163,685.3363 PHA |
0.1181 USD |
0.1115 USD |
0.1185 USD |
0.1172 USD |
| 2024-08-24 |
0.1186 USD |
114,207.6415 PHA |
0.1191 USD |
0.1169 USD |
0.1195 USD |
0.1184 USD |
| 2024-08-23 |
0.1159 USD |
228,903.1446 PHA |
0.1123 USD |
0.1105 USD |
0.1208 USD |
0.1208 USD |
| 2024-08-22 |
0.1117 USD |
96,965.0208 PHA |
0.1110 USD |
0.1093 USD |
0.1150 USD |
0.1123 USD |
| 2024-08-21 |
0.1089 USD |
74,899.7167 PHA |
0.1053 USD |
0.1050 USD |
0.1126 USD |
0.1110 USD |
| 2024-08-20 |
0.1067 USD |
103,002.8533 PHA |
0.1052 USD |
0.1035 USD |
0.1106 USD |
0.1050 USD |
| 2024-08-19 |
0.1046 USD |
320,237.0372 PHA |
0.0986 USD |
0.0977 USD |
0.1111 USD |
0.1045 USD |
| 2024-08-18 |
0.0980 USD |
151,344.3196 PHA |
0.0956 USD |
0.0955 USD |
0.1021 USD |
0.0985 USD |
| 2024-08-17 |
0.0946 USD |
81,169.1307 PHA |
0.0922 USD |
0.0922 USD |
0.0979 USD |
0.0954 USD |
| 2024-08-16 |
0.0912 USD |
118,462.3573 PHA |
0.0919 USD |
0.0895 USD |
0.0928 USD |
0.0925 USD |
| 2024-08-15 |
0.0938 USD |
294,889.1238 PHA |
0.0971 USD |
0.0908 USD |
0.0984 USD |
0.0920 USD |