Identifier on Kraken: PHAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-29 |
0.2790 USD |
250,413.1274 PHA |
0.2660 USD |
0.2660 USD |
0.2910 USD |
0.2800 USD |
| 2022-03-28 |
0.2710 USD |
134,840.4378 PHA |
0.2720 USD |
0.2680 USD |
0.2780 USD |
0.2680 USD |
| 2022-03-27 |
0.2650 USD |
99,599.9041 PHA |
0.2620 USD |
0.2590 USD |
0.2710 USD |
0.2710 USD |
| 2022-03-26 |
0.2560 USD |
188,041.7996 PHA |
0.2550 USD |
0.2200 USD |
0.2630 USD |
0.2600 USD |
| 2022-03-25 |
0.2560 USD |
248,694.8773 PHA |
0.2580 USD |
0.2510 USD |
0.2660 USD |
0.2540 USD |
| 2022-03-24 |
0.2580 USD |
90,037.0304 PHA |
0.2570 USD |
0.2560 USD |
0.2630 USD |
0.2580 USD |
| 2022-03-23 |
0.2530 USD |
79,917.2128 PHA |
0.2530 USD |
0.2470 USD |
0.2590 USD |
0.2550 USD |
| 2022-03-22 |
0.2540 USD |
141,429.9789 PHA |
0.2550 USD |
0.2500 USD |
0.2630 USD |
0.2520 USD |
| 2022-03-21 |
0.2620 USD |
681,172.5120 PHA |
0.2460 USD |
0.2390 USD |
0.2780 USD |
0.2560 USD |
| 2022-03-20 |
0.2370 USD |
45,216.0152 PHA |
0.2400 USD |
0.2320 USD |
0.2430 USD |
0.2430 USD |
| 2022-03-19 |
0.2410 USD |
30,615.4409 PHA |
0.2320 USD |
0.2320 USD |
0.2560 USD |
0.2400 USD |
| 2022-03-18 |
0.2290 USD |
408,601.0580 PHA |
0.2360 USD |
0.2250 USD |
0.2390 USD |
0.2330 USD |
| 2022-03-17 |
0.2570 USD |
214,192.0678 PHA |
0.2300 USD |
0.2300 USD |
0.2670 USD |
0.2370 USD |
| 2022-03-16 |
0.2270 USD |
26,182.0621 PHA |
0.2190 USD |
0.2190 USD |
0.2400 USD |
0.2290 USD |
| 2022-03-15 |
0.2220 USD |
206,835.1348 PHA |
0.2260 USD |
0.2170 USD |
0.2270 USD |
0.2220 USD |
| 2022-03-14 |
0.2270 USD |
31,195.2739 PHA |
0.2210 USD |
0.2210 USD |
0.2320 USD |
0.2280 USD |
| 2022-03-13 |
0.2250 USD |
20,565.4442 PHA |
0.2260 USD |
0.2210 USD |
0.2280 USD |
0.2210 USD |
| 2022-03-12 |
0.2290 USD |
56,053.6074 PHA |
0.2260 USD |
0.2250 USD |
0.2320 USD |
0.2260 USD |
| 2022-03-11 |
0.2270 USD |
22,029.1786 PHA |
0.2280 USD |
0.2240 USD |
0.2310 USD |
0.2250 USD |
| 2022-03-10 |
0.2330 USD |
220,555.1863 PHA |
0.2370 USD |
0.2270 USD |
0.2470 USD |
0.2300 USD |
| 2022-03-09 |
0.2420 USD |
65,144.9647 PHA |
0.2370 USD |
0.2340 USD |
0.2490 USD |
0.2340 USD |
| 2022-03-08 |
0.2340 USD |
77,187.4550 PHA |
0.2330 USD |
0.2300 USD |
0.2380 USD |
0.2340 USD |
| 2022-03-07 |
0.2420 USD |
126,508.5150 PHA |
0.2410 USD |
0.2300 USD |
0.2490 USD |
0.2300 USD |
| 2022-03-06 |
0.2410 USD |
76,580.9750 PHA |
0.2450 USD |
0.2330 USD |
0.2520 USD |
0.2440 USD |
| 2022-03-05 |
0.2450 USD |
30,711.9095 PHA |
0.2410 USD |
0.2390 USD |
0.2550 USD |
0.2460 USD |
| 2022-03-04 |
0.2550 USD |
475,844.9614 PHA |
0.2720 USD |
0.2390 USD |
0.2860 USD |
0.2400 USD |
| 2022-03-03 |
0.2830 USD |
2,984,017.1209 PHA |
0.2460 USD |
0.2450 USD |
0.3180 USD |
0.2650 USD |
| 2022-03-02 |
0.2520 USD |
336,817.7776 PHA |
0.2420 USD |
0.2370 USD |
0.2650 USD |
0.2480 USD |
| 2022-03-01 |
0.2390 USD |
116,216.1034 PHA |
0.2390 USD |
0.2350 USD |
0.2430 USD |
0.2420 USD |
| 2022-02-28 |
0.2230 USD |
45,486.9967 PHA |
0.2160 USD |
0.2160 USD |
0.2360 USD |
0.2360 USD |
| 2022-02-27 |
0.2300 USD |
708,344.6988 PHA |
0.2320 USD |
0.2160 USD |
0.2440 USD |
0.2170 USD |
| 2022-02-26 |
0.2340 USD |
72,431.0075 PHA |
0.2310 USD |
0.2310 USD |
0.2410 USD |
0.2350 USD |
| 2022-02-25 |
0.2240 USD |
89,489.7605 PHA |
0.2210 USD |
0.2190 USD |
0.2320 USD |
0.2290 USD |
| 2022-02-24 |
0.2160 USD |
353,355.6257 PHA |
0.2340 USD |
0.2050 USD |
0.2340 USD |
0.2180 USD |
| 2022-02-23 |
0.2430 USD |
180,078.2877 PHA |
0.2420 USD |
0.2330 USD |
0.2520 USD |
0.2330 USD |
| 2022-02-22 |
0.2380 USD |
345,480.9982 PHA |
0.2490 USD |
0.2330 USD |
0.2510 USD |
0.2380 USD |
| 2022-02-21 |
0.2520 USD |
674,443.0238 PHA |
0.2390 USD |
0.2370 USD |
0.2710 USD |
0.2510 USD |
| 2022-02-20 |
0.2400 USD |
218,307.4064 PHA |
0.2550 USD |
0.2320 USD |
0.2550 USD |
0.2410 USD |
| 2022-02-19 |
0.2540 USD |
166,911.2536 PHA |
0.2630 USD |
0.2510 USD |
0.2630 USD |
0.2540 USD |
| 2022-02-18 |
0.2690 USD |
289,107.7556 PHA |
0.2670 USD |
0.2620 USD |
0.3000 USD |
0.2650 USD |
| 2022-02-17 |
0.2800 USD |
210,339.0499 PHA |
0.2860 USD |
0.2670 USD |
0.2900 USD |
0.2680 USD |
| 2022-02-16 |
0.2880 USD |
89,132.6256 PHA |
0.2930 USD |
0.2820 USD |
0.2930 USD |
0.2880 USD |
| 2022-02-15 |
0.2940 USD |
188,968.8218 PHA |
0.2830 USD |
0.2830 USD |
0.3060 USD |
0.2950 USD |
| 2022-02-14 |
0.2860 USD |
184,271.0734 PHA |
0.2910 USD |
0.2760 USD |
0.3030 USD |
0.2820 USD |
| 2022-02-13 |
0.3090 USD |
253,699.4627 PHA |
0.3380 USD |
0.2920 USD |
0.3390 USD |
0.2950 USD |
| 2022-02-12 |
0.3420 USD |
3,680,754.4606 PHA |
0.3010 USD |
0.2970 USD |
0.3810 USD |
0.3450 USD |
| 2022-02-11 |
0.3210 USD |
1,615,703.6922 PHA |
0.2800 USD |
0.2770 USD |
0.4120 USD |
0.3000 USD |
| 2022-02-10 |
0.2930 USD |
394,132.2810 PHA |
0.2860 USD |
0.2740 USD |
0.3000 USD |
0.2830 USD |
| 2022-02-09 |
0.2760 USD |
197,635.5938 PHA |
0.2810 USD |
0.2710 USD |
0.2920 USD |
0.2880 USD |
| 2022-02-08 |
0.2810 USD |
1,831,199.8819 PHA |
0.2840 USD |
0.2670 USD |
0.2970 USD |
0.2780 USD |