Identifier on Kraken: PHAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-25 |
0.1233 USD |
97,270.4850 PHA |
0.1206 USD |
0.1202 USD |
0.1256 USD |
0.1244 USD |
| 2024-06-24 |
0.1165 USD |
509,171.4913 PHA |
0.1188 USD |
0.1102 USD |
0.1229 USD |
0.1218 USD |
| 2024-06-23 |
0.1227 USD |
163,778.3431 PHA |
0.1274 USD |
0.1165 USD |
0.1294 USD |
0.1192 USD |
| 2024-06-22 |
0.1311 USD |
301,294.1537 PHA |
0.1360 USD |
0.1277 USD |
0.1376 USD |
0.1278 USD |
| 2024-06-21 |
0.1376 USD |
262,821.5250 PHA |
0.1397 USD |
0.1343 USD |
0.1410 USD |
0.1362 USD |
| 2024-06-20 |
0.1404 USD |
422,326.4415 PHA |
0.1348 USD |
0.1348 USD |
0.1439 USD |
0.1411 USD |
| 2024-06-19 |
0.1369 USD |
477,603.3754 PHA |
0.1350 USD |
0.1345 USD |
0.1391 USD |
0.1347 USD |
| 2024-06-18 |
0.1355 USD |
698,865.0861 PHA |
0.1490 USD |
0.1291 USD |
0.1490 USD |
0.1348 USD |
| 2024-06-17 |
0.1510 USD |
300,075.3661 PHA |
0.1606 USD |
0.1449 USD |
0.1606 USD |
0.1494 USD |
| 2024-06-16 |
0.1585 USD |
95,909.9239 PHA |
0.1583 USD |
0.1557 USD |
0.1624 USD |
0.1601 USD |
| 2024-06-15 |
0.1603 USD |
97,199.5084 PHA |
0.1578 USD |
0.1578 USD |
0.1630 USD |
0.1587 USD |
| 2024-06-14 |
0.1600 USD |
401,611.5284 PHA |
0.1613 USD |
0.1518 USD |
0.1682 USD |
0.1564 USD |
| 2024-06-13 |
0.1637 USD |
700,638.0114 PHA |
0.1717 USD |
0.1431 USD |
0.1717 USD |
0.1613 USD |
| 2024-06-12 |
0.1745 USD |
232,493.9176 PHA |
0.1692 USD |
0.1670 USD |
0.1819 USD |
0.1719 USD |
| 2024-06-11 |
0.1709 USD |
213,277.6514 PHA |
0.1770 USD |
0.1664 USD |
0.1770 USD |
0.1703 USD |
| 2024-06-10 |
0.1805 USD |
193,828.1545 PHA |
0.1866 USD |
0.1749 USD |
0.1884 USD |
0.1770 USD |
| 2024-06-09 |
0.1825 USD |
171,437.6867 PHA |
0.1831 USD |
0.1788 USD |
0.1887 USD |
0.1887 USD |
| 2024-06-08 |
0.1904 USD |
200,739.7929 PHA |
0.1933 USD |
0.1841 USD |
0.2001 USD |
0.1841 USD |
| 2024-06-07 |
0.2074 USD |
651,284.3205 PHA |
0.2166 USD |
0.1910 USD |
0.2217 USD |
0.1910 USD |