Identifier on Kraken: PHAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-10 |
0.3730 USD |
389,780.5648 PHA |
0.3600 USD |
0.3370 USD |
0.4180 USD |
0.3400 USD |
| 2022-01-09 |
0.3630 USD |
56,358.1253 PHA |
0.3520 USD |
0.3520 USD |
0.3690 USD |
0.3640 USD |
| 2022-01-08 |
0.3570 USD |
185,965.4583 PHA |
0.3690 USD |
0.3400 USD |
0.4080 USD |
0.3540 USD |
| 2022-01-07 |
0.3720 USD |
110,898.8089 PHA |
0.3860 USD |
0.3580 USD |
0.3880 USD |
0.3680 USD |
| 2022-01-06 |
0.3870 USD |
215,310.8578 PHA |
0.3930 USD |
0.3670 USD |
0.4250 USD |
0.3870 USD |
| 2022-01-05 |
0.4750 USD |
532,262.9342 PHA |
0.4100 USD |
0.3840 USD |
0.5430 USD |
0.3840 USD |
| 2022-01-04 |
0.4090 USD |
55,727.3993 PHA |
0.4130 USD |
0.4030 USD |
0.4180 USD |
0.4090 USD |
| 2022-01-03 |
0.4180 USD |
62,485.6285 PHA |
0.4170 USD |
0.4090 USD |
0.4320 USD |
0.4140 USD |
| 2022-01-02 |
0.4260 USD |
66,144.3019 PHA |
0.4300 USD |
0.4120 USD |
0.4400 USD |
0.4170 USD |
| 2022-01-01 |
0.4300 USD |
47,700.8126 PHA |
0.4300 USD |
0.4190 USD |
0.4450 USD |
0.4280 USD |
| 2021-12-31 |
0.4410 USD |
256,227.5033 PHA |
0.4050 USD |
0.4020 USD |
0.4720 USD |
0.4260 USD |
| 2021-12-30 |
0.4070 USD |
99,535.1824 PHA |
0.4010 USD |
0.3950 USD |
0.4180 USD |
0.4030 USD |
| 2021-12-29 |
0.4240 USD |
94,569.3850 PHA |
0.4230 USD |
0.4080 USD |
0.4400 USD |
0.4120 USD |
| 2021-12-28 |
0.4470 USD |
259,405.1838 PHA |
0.4690 USD |
0.4180 USD |
0.4690 USD |
0.4230 USD |
| 2021-12-27 |
0.5000 USD |
319,042.9744 PHA |
0.4920 USD |
0.4850 USD |
0.5170 USD |
0.4870 USD |
| 2021-12-26 |
0.5310 USD |
1,172,476.3260 PHA |
0.5340 USD |
0.4840 USD |
0.5940 USD |
0.4970 USD |
| 2021-12-25 |
0.5460 USD |
1,924,517.2555 PHA |
0.3680 USD |
0.3670 USD |
0.6570 USD |
0.5310 USD |
| 2021-12-24 |
0.3750 USD |
92,793.1721 PHA |
0.3730 USD |
0.3690 USD |
0.3880 USD |
0.3720 USD |
| 2021-12-23 |
0.3630 USD |
88,481.4473 PHA |
0.3550 USD |
0.3490 USD |
0.3800 USD |
0.3760 USD |
| 2021-12-22 |
0.3590 USD |
93,000.6396 PHA |
0.3540 USD |
0.3510 USD |
0.3710 USD |
0.3570 USD |
| 2021-12-21 |
0.3490 USD |
93,422.8714 PHA |
0.3480 USD |
0.3400 USD |
0.3580 USD |
0.3540 USD |
| 2021-12-20 |
0.3440 USD |
44,960.4272 PHA |
0.3590 USD |
0.3330 USD |
0.3610 USD |
0.3490 USD |
| 2021-12-19 |
0.3680 USD |
48,530.0269 PHA |
0.3600 USD |
0.3580 USD |
0.3770 USD |
0.3630 USD |
| 2021-12-18 |
0.3900 USD |
123,127.3095 PHA |
0.3490 USD |
0.3460 USD |
0.4200 USD |
0.3610 USD |
| 2021-12-17 |
0.3480 USD |
87,700.1858 PHA |
0.3620 USD |
0.3370 USD |
0.3730 USD |
0.3480 USD |
| 2021-12-16 |
0.3660 USD |
34,726.6750 PHA |
0.3580 USD |
0.3520 USD |
0.3770 USD |
0.3570 USD |
| 2021-12-15 |
0.3480 USD |
130,547.8299 PHA |
0.3600 USD |
0.3100 USD |
0.3700 USD |
0.3580 USD |
| 2021-12-14 |
0.3550 USD |
91,232.0534 PHA |
0.3660 USD |
0.3430 USD |
0.3670 USD |
0.3540 USD |
| 2021-12-13 |
0.3850 USD |
106,645.0660 PHA |
0.4260 USD |
0.3590 USD |
0.4300 USD |
0.3720 USD |
| 2021-12-12 |
0.4200 USD |
56,177.4833 PHA |
0.4200 USD |
0.4070 USD |
0.4420 USD |
0.4270 USD |
| 2021-12-11 |
0.4220 USD |
108,965.8490 PHA |
0.4170 USD |
0.4110 USD |
0.4380 USD |
0.4220 USD |
| 2021-12-10 |
0.4550 USD |
233,780.6539 PHA |
0.5120 USD |
0.4200 USD |
0.5180 USD |
0.4350 USD |
| 2021-12-09 |
0.4680 USD |
762,334.9324 PHA |
0.4510 USD |
0.4430 USD |
0.5880 USD |
0.5200 USD |
| 2021-12-08 |
0.4340 USD |
109,036.6993 PHA |
0.4350 USD |
0.4210 USD |
0.4700 USD |
0.4380 USD |
| 2021-12-07 |
0.4520 USD |
149,350.4034 PHA |
0.4540 USD |
0.4340 USD |
0.4740 USD |
0.4400 USD |
| 2021-12-06 |
0.4300 USD |
146,930.5709 PHA |
0.4680 USD |
0.3990 USD |
0.4680 USD |
0.4520 USD |
| 2021-12-05 |
0.4850 USD |
158,451.8079 PHA |
0.5090 USD |
0.4520 USD |
0.5400 USD |
0.4740 USD |
| 2021-12-04 |
0.5200 USD |
390,683.1115 PHA |
0.6100 USD |
0.4600 USD |
0.6120 USD |
0.5140 USD |
| 2021-12-03 |
0.6240 USD |
112,875.8291 PHA |
0.6280 USD |
0.5860 USD |
0.6620 USD |
0.6090 USD |
| 2021-12-02 |
0.6080 USD |
90,697.5899 PHA |
0.6220 USD |
0.5850 USD |
0.6520 USD |
0.6270 USD |
| 2021-12-01 |
0.6350 USD |
52,840.3475 PHA |
0.6290 USD |
0.6190 USD |
0.6660 USD |
0.6290 USD |
| 2021-11-30 |
0.6390 USD |
79,831.7549 PHA |
0.6510 USD |
0.6250 USD |
0.6700 USD |
0.6370 USD |
| 2021-11-29 |
0.6620 USD |
45,040.7050 PHA |
0.6750 USD |
0.6440 USD |
0.6760 USD |
0.6560 USD |
| 2021-11-28 |
0.6550 USD |
48,347.8418 PHA |
0.6840 USD |
0.6410 USD |
0.6840 USD |
0.6690 USD |
| 2021-11-27 |
0.7110 USD |
503,989.4674 PHA |
0.6280 USD |
0.6280 USD |
0.7330 USD |
0.6950 USD |
| 2021-11-26 |
0.6260 USD |
185,010.6195 PHA |
0.6800 USD |
0.6160 USD |
0.6850 USD |
0.6330 USD |
| 2021-11-25 |
0.6670 USD |
348,777.3518 PHA |
0.6410 USD |
0.6370 USD |
0.6880 USD |
0.6850 USD |
| 2021-11-24 |
0.6490 USD |
100,348.7184 PHA |
0.6770 USD |
0.6270 USD |
0.6770 USD |
0.6410 USD |
| 2021-11-23 |
0.6760 USD |
133,552.0133 PHA |
0.6860 USD |
0.6620 USD |
0.7090 USD |
0.6780 USD |
| 2021-11-22 |
0.6920 USD |
136,018.5741 PHA |
0.6870 USD |
0.6680 USD |
0.7270 USD |
0.6940 USD |