Identifier on Kraken: PHAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-26 |
0.1259 USD |
152,392.1652 PHA |
0.1216 USD |
0.1216 USD |
0.1294 USD |
0.1294 USD |
| 2024-07-25 |
0.1194 USD |
221,591.5153 PHA |
0.1228 USD |
0.1166 USD |
0.1229 USD |
0.1178 USD |
| 2024-07-24 |
0.1252 USD |
182,978.4192 PHA |
0.1235 USD |
0.1225 USD |
0.1294 USD |
0.1225 USD |
| 2024-07-23 |
0.1264 USD |
228,655.8233 PHA |
0.1298 USD |
0.1224 USD |
0.1318 USD |
0.1234 USD |
| 2024-07-22 |
0.1329 USD |
138,607.8109 PHA |
0.1372 USD |
0.1292 USD |
0.1387 USD |
0.1305 USD |
| 2024-07-21 |
0.1340 USD |
192,345.7896 PHA |
0.1367 USD |
0.1307 USD |
0.1377 USD |
0.1377 USD |
| 2024-07-20 |
0.1400 USD |
327,416.8871 PHA |
0.1355 USD |
0.1351 USD |
0.1473 USD |
0.1380 USD |
| 2024-07-19 |
0.1323 USD |
164,773.5136 PHA |
0.1288 USD |
0.1275 USD |
0.1370 USD |
0.1350 USD |
| 2024-07-18 |
0.1326 USD |
290,511.3646 PHA |
0.1376 USD |
0.1265 USD |
0.1397 USD |
0.1279 USD |
| 2024-07-17 |
0.1381 USD |
335,313.9696 PHA |
0.1377 USD |
0.1328 USD |
0.1430 USD |
0.1375 USD |
| 2024-07-16 |
0.1375 USD |
450,487.3495 PHA |
0.1385 USD |
0.1301 USD |
0.1437 USD |
0.1374 USD |
| 2024-07-15 |
0.1357 USD |
220,823.8446 PHA |
0.1312 USD |
0.1310 USD |
0.1385 USD |
0.1368 USD |
| 2024-07-14 |
0.1280 USD |
164,413.0664 PHA |
0.1266 USD |
0.1260 USD |
0.1308 USD |
0.1291 USD |
| 2024-07-13 |
0.1255 USD |
353,413.5412 PHA |
0.1244 USD |
0.1218 USD |
0.1275 USD |
0.1253 USD |
| 2024-07-12 |
0.1228 USD |
89,072.4704 PHA |
0.1229 USD |
0.1206 USD |
0.1247 USD |
0.1244 USD |
| 2024-07-11 |
0.1261 USD |
193,824.6075 PHA |
0.1229 USD |
0.1221 USD |
0.1304 USD |
0.1248 USD |
| 2024-07-10 |
0.1229 USD |
109,566.7809 PHA |
0.1214 USD |
0.1207 USD |
0.1270 USD |
0.1221 USD |
| 2024-07-09 |
0.1202 USD |
289,733.6266 PHA |
0.1177 USD |
0.1170 USD |
0.1228 USD |
0.1222 USD |
| 2024-07-08 |
0.1192 USD |
523,834.5808 PHA |
0.1187 USD |
0.1070 USD |
0.1257 USD |
0.1189 USD |
| 2024-07-07 |
0.1237 USD |
130,086.6345 PHA |
0.1292 USD |
0.1188 USD |
0.1292 USD |
0.1188 USD |
| 2024-07-06 |
0.1279 USD |
514,013.0770 PHA |
0.1229 USD |
0.1206 USD |
0.1346 USD |
0.1300 USD |
| 2024-07-05 |
0.1144 USD |
650,567.9076 PHA |
0.1264 USD |
0.1030 USD |
0.1264 USD |
0.1233 USD |
| 2024-07-04 |
0.1347 USD |
356,858.3960 PHA |
0.1443 USD |
0.1288 USD |
0.1451 USD |
0.1308 USD |
| 2024-07-03 |
0.1514 USD |
365,991.0987 PHA |
0.1553 USD |
0.1427 USD |
0.1600 USD |
0.1427 USD |
| 2024-07-02 |
0.1537 USD |
670,817.5219 PHA |
0.1445 USD |
0.1429 USD |
0.1615 USD |
0.1544 USD |
| 2024-07-01 |
0.1496 USD |
862,046.8020 PHA |
0.1473 USD |
0.1413 USD |
0.1646 USD |
0.1468 USD |
| 2024-06-30 |
0.1527 USD |
1,673,250.5058 PHA |
0.1370 USD |
0.1309 USD |
0.1729 USD |
0.1493 USD |
| 2024-06-29 |
0.1263 USD |
327,080.0343 PHA |
0.1253 USD |
0.1236 USD |
0.1290 USD |
0.1239 USD |
| 2024-06-28 |
0.1299 USD |
121,968.8604 PHA |
0.1315 USD |
0.1253 USD |
0.1348 USD |
0.1260 USD |
| 2024-06-27 |
0.1304 USD |
770,250.4621 PHA |
0.1246 USD |
0.1218 USD |
0.1370 USD |
0.1309 USD |
| 2024-06-26 |
0.1238 USD |
148,793.8039 PHA |
0.1244 USD |
0.1218 USD |
0.1256 USD |
0.1252 USD |