Identifier on Kraken: PHAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-30 |
0.7260 USD |
161,022.2210 PHA |
0.7050 USD |
0.6970 USD |
0.7470 USD |
0.7200 USD |
| 2021-10-29 |
0.7200 USD |
209,472.2860 PHA |
0.6970 USD |
0.6950 USD |
0.7410 USD |
0.7170 USD |
| 2021-10-28 |
0.7030 USD |
127,716.2151 PHA |
0.7040 USD |
0.6810 USD |
0.7260 USD |
0.6940 USD |
| 2021-10-27 |
0.7300 USD |
161,480.3576 PHA |
0.7660 USD |
0.6890 USD |
0.7660 USD |
0.7040 USD |
| 2021-10-26 |
0.7570 USD |
115,513.5351 PHA |
0.7700 USD |
0.7500 USD |
0.7700 USD |
0.7520 USD |
| 2021-10-25 |
0.7650 USD |
96,261.8827 PHA |
0.7480 USD |
0.7480 USD |
0.7820 USD |
0.7690 USD |
| 2021-10-24 |
0.7520 USD |
113,955.1043 PHA |
0.7580 USD |
0.7240 USD |
0.7740 USD |
0.7500 USD |
| 2021-10-23 |
0.7470 USD |
257,552.3981 PHA |
0.7480 USD |
0.7400 USD |
0.7580 USD |
0.7580 USD |
| 2021-10-22 |
0.7590 USD |
50,688.0801 PHA |
0.7610 USD |
0.7410 USD |
0.7750 USD |
0.7480 USD |
| 2021-10-21 |
0.7850 USD |
149,515.4729 PHA |
0.7920 USD |
0.7440 USD |
0.7990 USD |
0.7690 USD |
| 2021-10-20 |
0.7760 USD |
191,939.3920 PHA |
0.7790 USD |
0.7550 USD |
0.8070 USD |
0.7890 USD |
| 2021-10-19 |
0.7710 USD |
132,891.3033 PHA |
0.7690 USD |
0.7300 USD |
0.7960 USD |
0.7810 USD |
| 2021-10-18 |
0.7730 USD |
207,231.4795 PHA |
0.7820 USD |
0.7660 USD |
0.7850 USD |
0.7660 USD |
| 2021-10-17 |
0.8010 USD |
232,020.5858 PHA |
0.7750 USD |
0.7700 USD |
0.8400 USD |
0.7780 USD |
| 2021-10-16 |
0.7990 USD |
115,563.8934 PHA |
0.8040 USD |
0.7790 USD |
0.8250 USD |
0.7860 USD |
| 2021-10-15 |
0.8130 USD |
523,863.6512 PHA |
0.8250 USD |
0.7720 USD |
0.8380 USD |
0.8080 USD |
| 2021-10-14 |
0.8460 USD |
345,228.9366 PHA |
0.8520 USD |
0.8140 USD |
0.9150 USD |
0.8190 USD |
| 2021-10-13 |
0.8140 USD |
793,917.7929 PHA |
0.7640 USD |
0.7260 USD |
0.9080 USD |
0.8660 USD |
| 2021-10-12 |
0.7540 USD |
374,875.0739 PHA |
0.7930 USD |
0.7390 USD |
0.7940 USD |
0.7580 USD |
| 2021-10-11 |
0.7970 USD |
1,392,017.7328 PHA |
0.8130 USD |
0.7530 USD |
0.8550 USD |
0.7930 USD |
| 2021-10-10 |
0.8410 USD |
515,771.0311 PHA |
0.8770 USD |
0.8110 USD |
0.8880 USD |
0.8200 USD |
| 2021-10-09 |
0.8960 USD |
1,824,261.6846 PHA |
0.8670 USD |
0.7910 USD |
1.0500 USD |
0.8770 USD |
| 2021-10-08 |
0.9940 USD |
2,629,244.7883 PHA |
0.9100 USD |
0.8000 USD |
11.4560 USD |
0.8710 USD |