Identifier on Kraken: PHAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-14 |
0.1094 USD |
24,148.1297 PHA |
0.1114 USD |
0.1084 USD |
0.1114 USD |
0.1093 USD |
| 2024-09-13 |
0.1087 USD |
66,327.4502 PHA |
0.1070 USD |
0.1056 USD |
0.1109 USD |
0.1109 USD |
| 2024-09-12 |
0.1073 USD |
81,419.8998 PHA |
0.1086 USD |
0.1045 USD |
0.1094 USD |
0.1082 USD |
| 2024-09-11 |
0.1089 USD |
176,480.5889 PHA |
0.1108 USD |
0.1059 USD |
0.1115 USD |
0.1078 USD |
| 2024-09-10 |
0.1103 USD |
172,179.5441 PHA |
0.1100 USD |
0.1086 USD |
0.1150 USD |
0.1106 USD |
| 2024-09-09 |
0.1081 USD |
149,132.2984 PHA |
0.1065 USD |
0.1047 USD |
0.1123 USD |
0.1094 USD |
| 2024-09-08 |
0.1048 USD |
116,800.3456 PHA |
0.1029 USD |
0.1027 USD |
0.1064 USD |
0.1052 USD |
| 2024-09-07 |
0.1045 USD |
289,478.1502 PHA |
0.1039 USD |
0.1030 USD |
0.1079 USD |
0.1063 USD |
| 2024-09-06 |
0.1074 USD |
290,022.4237 PHA |
0.1054 USD |
0.1009 USD |
0.1125 USD |
0.1035 USD |
| 2024-09-05 |
0.1070 USD |
69,579.5513 PHA |
0.1089 USD |
0.1046 USD |
0.1097 USD |
0.1048 USD |
| 2024-09-04 |
0.1100 USD |
167,045.3200 PHA |
0.1106 USD |
0.1063 USD |
0.1143 USD |
0.1100 USD |
| 2024-09-03 |
0.1129 USD |
679,283.8397 PHA |
0.1142 USD |
0.1093 USD |
0.1198 USD |
0.1133 USD |
| 2024-09-02 |
0.1064 USD |
394,412.7167 PHA |
0.1151 USD |
0.0826 USD |
0.1151 USD |
0.1136 USD |
| 2024-09-01 |
0.1162 USD |
1,041,212.7984 PHA |
0.1088 USD |
0.1019 USD |
0.1237 USD |
0.1179 USD |
| 2024-08-31 |
0.1103 USD |
85,895.8171 PHA |
0.1103 USD |
0.1075 USD |
0.1132 USD |
0.1085 USD |
| 2024-08-30 |
0.1126 USD |
199,450.2431 PHA |
0.1131 USD |
0.1064 USD |
0.1174 USD |
0.1104 USD |
| 2024-08-29 |
0.1172 USD |
366,433.9048 PHA |
0.1189 USD |
0.1112 USD |
0.1223 USD |
0.1135 USD |
| 2024-08-28 |
0.1272 USD |
1,754,863.8431 PHA |
0.1247 USD |
0.1134 USD |
0.1376 USD |
0.1189 USD |
| 2024-08-27 |
0.1326 USD |
1,653,646.7790 PHA |
0.1215 USD |
0.1215 USD |
0.1430 USD |
0.1323 USD |
| 2024-08-26 |
0.1269 USD |
984,491.2423 PHA |
0.1174 USD |
0.1134 USD |
0.1350 USD |
0.1256 USD |
| 2024-08-25 |
0.1153 USD |
163,685.3363 PHA |
0.1181 USD |
0.1115 USD |
0.1185 USD |
0.1172 USD |
| 2024-08-24 |
0.1186 USD |
114,207.6415 PHA |
0.1191 USD |
0.1169 USD |
0.1195 USD |
0.1184 USD |
| 2024-08-23 |
0.1159 USD |
228,903.1446 PHA |
0.1123 USD |
0.1105 USD |
0.1208 USD |
0.1208 USD |
| 2024-08-22 |
0.1117 USD |
96,965.0208 PHA |
0.1110 USD |
0.1093 USD |
0.1150 USD |
0.1123 USD |
| 2024-08-21 |
0.1089 USD |
74,899.7167 PHA |
0.1053 USD |
0.1050 USD |
0.1126 USD |
0.1110 USD |
| 2024-08-20 |
0.1067 USD |
103,002.8533 PHA |
0.1052 USD |
0.1035 USD |
0.1106 USD |
0.1050 USD |
| 2024-08-19 |
0.1046 USD |
320,237.0372 PHA |
0.0986 USD |
0.0977 USD |
0.1111 USD |
0.1045 USD |
| 2024-08-18 |
0.0980 USD |
151,344.3196 PHA |
0.0956 USD |
0.0955 USD |
0.1021 USD |
0.0985 USD |
| 2024-08-17 |
0.0946 USD |
81,169.1307 PHA |
0.0922 USD |
0.0922 USD |
0.0979 USD |
0.0954 USD |
| 2024-08-16 |
0.0912 USD |
118,462.3573 PHA |
0.0919 USD |
0.0895 USD |
0.0928 USD |
0.0925 USD |
| 2024-08-15 |
0.0938 USD |
294,889.1238 PHA |
0.0971 USD |
0.0908 USD |
0.0984 USD |
0.0920 USD |
| 2024-08-14 |
0.0978 USD |
105,158.3358 PHA |
0.0992 USD |
0.0937 USD |
0.1021 USD |
0.0963 USD |
| 2024-08-13 |
0.1002 USD |
183,476.3274 PHA |
0.0989 USD |
0.0958 USD |
0.1038 USD |
0.1000 USD |
| 2024-08-12 |
0.0985 USD |
156,939.8196 PHA |
0.0962 USD |
0.0954 USD |
0.1018 USD |
0.0988 USD |
| 2024-08-11 |
0.1006 USD |
32,429.1676 PHA |
0.1018 USD |
0.0957 USD |
0.1056 USD |
0.0961 USD |
| 2024-08-10 |
0.1014 USD |
7,650.0972 PHA |
0.1017 USD |
0.1008 USD |
0.1024 USD |
0.1018 USD |
| 2024-08-09 |
0.1016 USD |
48,660.6595 PHA |
0.1013 USD |
0.0996 USD |
0.1035 USD |
0.1008 USD |
| 2024-08-08 |
0.0979 USD |
157,260.5357 PHA |
0.0922 USD |
0.0903 USD |
0.1043 USD |
0.0981 USD |
| 2024-08-07 |
0.0988 USD |
175,908.7503 PHA |
0.0981 USD |
0.0918 USD |
0.1019 USD |
0.0920 USD |
| 2024-08-06 |
0.0976 USD |
221,766.7018 PHA |
0.0953 USD |
0.0928 USD |
0.0988 USD |
0.0975 USD |
| 2024-08-05 |
0.0888 USD |
1,089,699.3032 PHA |
0.0996 USD |
0.0824 USD |
0.1012 USD |
0.0953 USD |
| 2024-08-04 |
0.1038 USD |
326,843.5753 PHA |
0.1042 USD |
0.0950 USD |
0.1079 USD |
0.1013 USD |
| 2024-08-03 |
0.1085 USD |
86,218.4332 PHA |
0.1104 USD |
0.1037 USD |
0.1127 USD |
0.1037 USD |
| 2024-08-02 |
0.1132 USD |
189,187.5001 PHA |
0.1180 USD |
0.1081 USD |
0.1180 USD |
0.1081 USD |
| 2024-08-01 |
0.1137 USD |
526,118.1538 PHA |
0.1224 USD |
0.1102 USD |
0.1224 USD |
0.1118 USD |
| 2024-07-31 |
0.1228 USD |
383,715.4108 PHA |
0.1228 USD |
0.1209 USD |
0.1263 USD |
0.1227 USD |
| 2024-07-30 |
0.1256 USD |
248,726.5567 PHA |
0.1292 USD |
0.1209 USD |
0.1310 USD |
0.1209 USD |
| 2024-07-29 |
0.1323 USD |
491,922.7995 PHA |
0.1259 USD |
0.1255 USD |
0.1372 USD |
0.1315 USD |
| 2024-07-28 |
0.1233 USD |
170,392.1472 PHA |
0.1240 USD |
0.1209 USD |
0.1258 USD |
0.1239 USD |
| 2024-07-27 |
0.1260 USD |
138,798.6687 PHA |
0.1289 USD |
0.1220 USD |
0.1289 USD |
0.1244 USD |