Identifier on Kraken: PHAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-21 |
0.6960 USD |
49,353.7425 PHA |
0.6770 USD |
0.6630 USD |
0.7290 USD |
0.7020 USD |
| 2021-11-20 |
0.6740 USD |
69,922.6345 PHA |
0.7040 USD |
0.6530 USD |
0.7400 USD |
0.6800 USD |
| 2021-11-19 |
0.6570 USD |
47,389.7363 PHA |
0.6250 USD |
0.6210 USD |
0.6960 USD |
0.6960 USD |
| 2021-11-18 |
0.6360 USD |
61,850.0221 PHA |
0.6870 USD |
0.6140 USD |
0.7090 USD |
0.6310 USD |
| 2021-11-17 |
0.6980 USD |
152,935.0531 PHA |
0.6710 USD |
0.6510 USD |
0.7420 USD |
0.6850 USD |
| 2021-11-16 |
0.6730 USD |
182,770.8100 PHA |
0.7080 USD |
0.6570 USD |
0.7080 USD |
0.6760 USD |
| 2021-11-15 |
0.7170 USD |
85,722.5387 PHA |
0.7280 USD |
0.7080 USD |
0.7320 USD |
0.7080 USD |
| 2021-11-14 |
0.7270 USD |
59,817.7058 PHA |
0.7360 USD |
0.7160 USD |
0.7360 USD |
0.7270 USD |
| 2021-11-13 |
0.7370 USD |
58,889.4451 PHA |
0.7670 USD |
0.7220 USD |
0.7670 USD |
0.7310 USD |
| 2021-11-12 |
0.7230 USD |
66,392.5173 PHA |
0.7410 USD |
0.7120 USD |
0.7480 USD |
0.7390 USD |
| 2021-11-11 |
0.7420 USD |
47,993.7998 PHA |
0.7280 USD |
0.7220 USD |
0.7530 USD |
0.7480 USD |
| 2021-11-10 |
0.7770 USD |
102,558.5707 PHA |
0.7890 USD |
0.7200 USD |
0.7950 USD |
0.7340 USD |
| 2021-11-09 |
0.7810 USD |
205,384.7123 PHA |
0.7700 USD |
0.7610 USD |
0.8250 USD |
0.7920 USD |
| 2021-11-08 |
0.7830 USD |
176,732.8522 PHA |
0.7760 USD |
0.7640 USD |
0.8050 USD |
0.7700 USD |
| 2021-11-07 |
0.7780 USD |
82,441.1028 PHA |
0.7840 USD |
0.7700 USD |
0.7880 USD |
0.7760 USD |
| 2021-11-06 |
0.7570 USD |
114,122.7587 PHA |
0.7690 USD |
0.7410 USD |
0.8080 USD |
0.7790 USD |
| 2021-11-05 |
0.7850 USD |
127,877.9205 PHA |
0.8090 USD |
0.7660 USD |
0.8090 USD |
0.7700 USD |
| 2021-11-04 |
0.8160 USD |
248,858.6955 PHA |
0.8460 USD |
0.8040 USD |
0.8600 USD |
0.8140 USD |
| 2021-11-03 |
0.8680 USD |
269,369.8687 PHA |
0.8950 USD |
0.8150 USD |
0.9350 USD |
0.8400 USD |
| 2021-11-02 |
0.8770 USD |
609,524.3264 PHA |
0.8590 USD |
0.8040 USD |
0.9500 USD |
0.9070 USD |
| 2021-11-01 |
0.8090 USD |
492,395.9928 PHA |
0.7550 USD |
0.7240 USD |
0.8710 USD |
0.8570 USD |
| 2021-10-31 |
0.7220 USD |
214,629.0748 PHA |
0.7190 USD |
0.6940 USD |
0.8050 USD |
0.8050 USD |