Identifier on Kraken: PHAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
0.1248 USD |
128,380.6832 PHA |
0.1332 USD |
0.1150 USD |
0.1332 USD |
0.1186 USD |
| 2022-05-17 |
0.1276 USD |
493,496.9757 PHA |
0.1180 USD |
0.1180 USD |
0.1355 USD |
0.1311 USD |
| 2022-05-16 |
0.1173 USD |
260,339.0249 PHA |
0.1282 USD |
0.1150 USD |
0.1282 USD |
0.1184 USD |
| 2022-05-15 |
0.1209 USD |
98,579.3591 PHA |
0.1190 USD |
0.1131 USD |
0.1359 USD |
0.1359 USD |
| 2022-05-14 |
0.1183 USD |
57,296.8830 PHA |
0.1213 USD |
0.1100 USD |
0.1260 USD |
0.1170 USD |
| 2022-05-13 |
0.1235 USD |
70,968.8498 PHA |
0.1070 USD |
0.1060 USD |
0.1280 USD |
0.1223 USD |
| 2022-05-12 |
0.1031 USD |
372,524.3104 PHA |
0.1200 USD |
0.0900 USD |
0.1250 USD |
0.1080 USD |
| 2022-05-11 |
0.1660 USD |
669,216.8369 PHA |
0.1930 USD |
0.1190 USD |
0.1950 USD |
0.1190 USD |
| 2022-05-10 |
0.1920 USD |
67,943.3939 PHA |
0.1900 USD |
0.1880 USD |
0.2000 USD |
0.1920 USD |
| 2022-05-09 |
0.1990 USD |
110,537.8063 PHA |
0.2110 USD |
0.1910 USD |
0.2110 USD |
0.1970 USD |
| 2022-05-08 |
0.2160 USD |
80,227.2403 PHA |
0.2180 USD |
0.2100 USD |
0.2240 USD |
0.2100 USD |
| 2022-05-07 |
0.2170 USD |
87,113.0815 PHA |
0.2190 USD |
0.2130 USD |
0.2200 USD |
0.2170 USD |
| 2022-05-06 |
0.2190 USD |
85,856.7671 PHA |
0.2210 USD |
0.2170 USD |
0.2220 USD |
0.2180 USD |
| 2022-05-05 |
0.2250 USD |
60,565.2559 PHA |
0.2390 USD |
0.2190 USD |
0.2400 USD |
0.2200 USD |
| 2022-05-04 |
0.2280 USD |
95,140.3827 PHA |
0.2270 USD |
0.2250 USD |
0.2390 USD |
0.2360 USD |
| 2022-05-03 |
0.2290 USD |
58,501.1170 PHA |
0.2290 USD |
0.2260 USD |
0.2320 USD |
0.2280 USD |
| 2022-05-02 |
0.2310 USD |
132,202.6826 PHA |
0.2340 USD |
0.2260 USD |
0.2370 USD |
0.2300 USD |
| 2022-05-01 |
0.2280 USD |
38,013.4131 PHA |
0.2270 USD |
0.2240 USD |
0.2360 USD |
0.2310 USD |
| 2022-04-30 |
0.2430 USD |
131,117.5706 PHA |
0.2490 USD |
0.2300 USD |
0.2520 USD |
0.2300 USD |
| 2022-04-29 |
0.2530 USD |
87,244.8067 PHA |
0.2610 USD |
0.2460 USD |
0.2610 USD |
0.2480 USD |
| 2022-04-28 |
0.2590 USD |
34,772.6198 PHA |
0.2640 USD |
0.2550 USD |
0.2640 USD |
0.2610 USD |
| 2022-04-27 |
0.2630 USD |
57,125.4997 PHA |
0.2580 USD |
0.2580 USD |
0.2650 USD |
0.2630 USD |
| 2022-04-26 |
0.2690 USD |
36,397.2601 PHA |
0.2720 USD |
0.2600 USD |
0.2770 USD |
0.2600 USD |
| 2022-04-25 |
0.2710 USD |
49,254.0123 PHA |
0.2760 USD |
0.2660 USD |
0.2760 USD |
0.2710 USD |
| 2022-04-24 |
0.2950 USD |
467,778.2411 PHA |
0.3170 USD |
0.2760 USD |
0.3240 USD |
0.2780 USD |
| 2022-04-23 |
0.2850 USD |
272,421.6098 PHA |
0.2700 USD |
0.2700 USD |
0.2970 USD |
0.2940 USD |
| 2022-04-22 |
0.2690 USD |
98,898.5469 PHA |
0.2730 USD |
0.2670 USD |
0.2740 USD |
0.2670 USD |
| 2022-04-21 |
0.2880 USD |
83,626.1976 PHA |
0.2890 USD |
0.2710 USD |
0.2930 USD |
0.2730 USD |
| 2022-04-20 |
0.2800 USD |
199,174.4839 PHA |
0.2680 USD |
0.2660 USD |
0.2970 USD |
0.2850 USD |
| 2022-04-19 |
0.2660 USD |
3,932.0732 PHA |
0.2660 USD |
0.2640 USD |
0.2700 USD |
0.2700 USD |
| 2022-04-18 |
0.2590 USD |
36,549.8393 PHA |
0.2660 USD |
0.2530 USD |
0.2680 USD |
0.2630 USD |
| 2022-04-17 |
0.2720 USD |
114,934.2810 PHA |
0.2690 USD |
0.2670 USD |
0.2750 USD |
0.2670 USD |
| 2022-04-16 |
0.2700 USD |
148,321.5832 PHA |
0.2690 USD |
0.2670 USD |
0.2730 USD |
0.2670 USD |
| 2022-04-15 |
0.2690 USD |
71,609.0543 PHA |
0.2690 USD |
0.2680 USD |
0.2730 USD |
0.2700 USD |
| 2022-04-14 |
0.2740 USD |
23,277.3961 PHA |
0.2770 USD |
0.2660 USD |
0.2810 USD |
0.2670 USD |
| 2022-04-13 |
0.2770 USD |
61,587.5425 PHA |
0.2790 USD |
0.2690 USD |
0.2810 USD |
0.2780 USD |
| 2022-04-12 |
0.2800 USD |
127,206.3155 PHA |
0.2710 USD |
0.2710 USD |
0.2860 USD |
0.2760 USD |
| 2022-04-11 |
0.2860 USD |
156,654.8582 PHA |
0.3030 USD |
0.2680 USD |
0.3110 USD |
0.2690 USD |
| 2022-04-10 |
0.3150 USD |
460,576.0640 PHA |
0.3000 USD |
0.2970 USD |
0.3310 USD |
0.3060 USD |
| 2022-04-09 |
0.3000 USD |
711,826.3846 PHA |
0.2860 USD |
0.2780 USD |
0.3190 USD |
0.3050 USD |
| 2022-04-08 |
0.3070 USD |
759,738.0899 PHA |
0.2880 USD |
0.2820 USD |
0.3400 USD |
0.2850 USD |
| 2022-04-07 |
0.2830 USD |
75,608.2273 PHA |
0.2810 USD |
0.2790 USD |
0.2940 USD |
0.2910 USD |
| 2022-04-06 |
0.2920 USD |
93,742.8205 PHA |
0.3170 USD |
0.2800 USD |
0.3170 USD |
0.2850 USD |
| 2022-04-05 |
0.3250 USD |
384,409.5268 PHA |
0.3050 USD |
0.3050 USD |
0.3470 USD |
0.3240 USD |
| 2022-04-04 |
0.3030 USD |
47,931.7178 PHA |
0.3140 USD |
0.2930 USD |
0.3140 USD |
0.3060 USD |
| 2022-04-03 |
0.3120 USD |
64,242.3421 PHA |
0.3220 USD |
0.3070 USD |
0.3220 USD |
0.3150 USD |
| 2022-04-02 |
0.3170 USD |
274,836.7755 PHA |
0.3050 USD |
0.3020 USD |
0.3330 USD |
0.3070 USD |
| 2022-04-01 |
0.3030 USD |
333,393.8755 PHA |
0.2820 USD |
0.2760 USD |
0.3220 USD |
0.3050 USD |
| 2022-03-31 |
0.2840 USD |
162,800.9687 PHA |
0.2890 USD |
0.2720 USD |
0.2990 USD |
0.2850 USD |
| 2022-03-30 |
0.2830 USD |
150,228.9187 PHA |
0.2810 USD |
0.2760 USD |
0.2950 USD |
0.2880 USD |