Identifier on Kraken: PHAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.2060 USD |
475,647.0031 PHA |
0.1998 USD |
0.1981 USD |
0.2185 USD |
0.2004 USD |
| 2024-05-05 |
0.1939 USD |
294,817.5283 PHA |
0.1904 USD |
0.1840 USD |
0.2030 USD |
0.1989 USD |
| 2024-05-04 |
0.1972 USD |
179,179.9087 PHA |
0.1947 USD |
0.1911 USD |
0.2018 USD |
0.1913 USD |
| 2024-05-03 |
0.1845 USD |
203,852.1330 PHA |
0.1794 USD |
0.1772 USD |
0.1950 USD |
0.1950 USD |
| 2024-05-02 |
0.1749 USD |
348,573.8369 PHA |
0.1760 USD |
0.1699 USD |
0.1806 USD |
0.1784 USD |
| 2024-05-01 |
0.1711 USD |
588,816.3500 PHA |
0.1786 USD |
0.1628 USD |
0.1787 USD |
0.1746 USD |
| 2024-04-30 |
0.1797 USD |
781,339.5597 PHA |
0.1922 USD |
0.1724 USD |
0.1955 USD |
0.1774 USD |
| 2024-04-29 |
0.1892 USD |
369,161.7143 PHA |
0.1943 USD |
0.1833 USD |
0.1958 USD |
0.1932 USD |
| 2024-04-28 |
0.1975 USD |
186,138.9883 PHA |
0.1953 USD |
0.1933 USD |
0.2019 USD |
0.1984 USD |
| 2024-04-27 |
0.1897 USD |
199,851.5427 PHA |
0.1890 USD |
0.1846 USD |
0.1971 USD |
0.1969 USD |
| 2024-04-26 |
0.1906 USD |
720,522.1483 PHA |
0.2052 USD |
0.1813 USD |
0.2052 USD |
0.1896 USD |
| 2024-04-25 |
0.2040 USD |
419,224.6574 PHA |
0.2104 USD |
0.1939 USD |
0.2143 USD |
0.2056 USD |
| 2024-04-24 |
0.2182 USD |
397,748.4248 PHA |
0.2232 USD |
0.2093 USD |
0.2282 USD |
0.2130 USD |
| 2024-04-23 |
0.2264 USD |
588,492.9869 PHA |
0.2162 USD |
0.2162 USD |
0.2380 USD |
0.2218 USD |
| 2024-04-22 |
0.2154 USD |
389,472.9950 PHA |
0.2200 USD |
0.2103 USD |
0.2248 USD |
0.2160 USD |
| 2024-04-21 |
0.2201 USD |
457,852.5065 PHA |
0.2089 USD |
0.2058 USD |
0.2346 USD |
0.2192 USD |
| 2024-04-20 |
0.1957 USD |
286,205.0367 PHA |
0.1928 USD |
0.1842 USD |
0.2089 USD |
0.2070 USD |
| 2024-04-19 |
0.1937 USD |
707,071.6075 PHA |
0.1970 USD |
0.1800 USD |
0.2050 USD |
0.1949 USD |
| 2024-04-18 |
0.1938 USD |
692,296.7088 PHA |
0.1903 USD |
0.1861 USD |
0.2031 USD |
0.1965 USD |
| 2024-04-17 |
0.1972 USD |
563,723.5194 PHA |
0.2120 USD |
0.1883 USD |
0.2127 USD |
0.1905 USD |
| 2024-04-16 |
0.2054 USD |
1,088,610.1012 PHA |
0.2111 USD |
0.2000 USD |
0.2175 USD |
0.2124 USD |
| 2024-04-15 |
0.2262 USD |
943,820.5540 PHA |
0.2190 USD |
0.2059 USD |
0.2456 USD |
0.2111 USD |
| 2024-04-14 |
0.2168 USD |
1,277,529.5744 PHA |
0.2027 USD |
0.2026 USD |
0.2378 USD |
0.2236 USD |
| 2024-04-13 |
0.2169 USD |
3,782,456.1876 PHA |
0.2012 USD |
0.1732 USD |
0.2482 USD |
0.2056 USD |
| 2024-04-12 |
0.2183 USD |
1,531,236.7419 PHA |
0.2356 USD |
0.1919 USD |
0.2430 USD |
0.1987 USD |
| 2024-04-11 |
0.2438 USD |
293,444.6303 PHA |
0.2463 USD |
0.2348 USD |
0.2531 USD |
0.2379 USD |
| 2024-04-10 |
0.2455 USD |
600,778.7152 PHA |
0.2554 USD |
0.2277 USD |
0.2589 USD |
0.2466 USD |
| 2024-04-09 |
0.2667 USD |
405,040.9823 PHA |
0.2706 USD |
0.2530 USD |
0.2764 USD |
0.2588 USD |
| 2024-04-08 |
0.2717 USD |
551,475.1686 PHA |
0.2612 USD |
0.2590 USD |
0.2803 USD |
0.2696 USD |
| 2024-04-07 |
0.2503 USD |
288,903.0620 PHA |
0.2558 USD |
0.2417 USD |
0.2630 USD |
0.2446 USD |
| 2024-04-06 |
0.2465 USD |
387,909.4075 PHA |
0.2325 USD |
0.2317 USD |
0.2628 USD |
0.2541 USD |
| 2024-04-05 |
0.2261 USD |
369,826.4949 PHA |
0.2444 USD |
0.2185 USD |
0.2465 USD |
0.2321 USD |
| 2024-04-04 |
0.2497 USD |
661,691.9542 PHA |
0.2397 USD |
0.2354 USD |
0.2671 USD |
0.2448 USD |
| 2024-04-03 |
0.2443 USD |
495,722.1867 PHA |
0.2548 USD |
0.2345 USD |
0.2600 USD |
0.2350 USD |
| 2024-04-02 |
0.2555 USD |
527,171.0955 PHA |
0.2682 USD |
0.2422 USD |
0.2682 USD |
0.2543 USD |
| 2024-04-01 |
0.2769 USD |
727,686.3238 PHA |
0.2963 USD |
0.2513 USD |
0.2988 USD |
0.2695 USD |
| 2024-03-31 |
0.2923 USD |
1,402,631.5803 PHA |
0.2726 USD |
0.2712 USD |
0.3120 USD |
0.2991 USD |
| 2024-03-30 |
0.2657 USD |
985,132.1745 PHA |
0.2675 USD |
0.2513 USD |
0.2899 USD |
0.2677 USD |
| 2024-03-29 |
0.2706 USD |
845,213.3402 PHA |
0.2770 USD |
0.2560 USD |
0.2805 USD |
0.2692 USD |
| 2024-03-28 |
0.2879 USD |
395,169.1615 PHA |
0.2878 USD |
0.2801 USD |
0.2961 USD |
0.2849 USD |
| 2024-03-27 |
0.2977 USD |
1,150,663.7153 PHA |
0.3095 USD |
0.2795 USD |
0.3102 USD |
0.2859 USD |
| 2024-03-26 |
0.3199 USD |
1,028,292.3598 PHA |
0.3224 USD |
0.3027 USD |
0.3410 USD |
0.3101 USD |
| 2024-03-25 |
0.3276 USD |
740,935.0123 PHA |
0.3125 USD |
0.3093 USD |
0.3465 USD |
0.3203 USD |
| 2024-03-24 |
0.3057 USD |
417,662.9425 PHA |
0.3096 USD |
0.2987 USD |
0.3138 USD |
0.3076 USD |
| 2024-03-23 |
0.3126 USD |
1,268,958.1245 PHA |
0.2909 USD |
0.2796 USD |
0.3528 USD |
0.3113 USD |
| 2024-03-22 |
0.2997 USD |
1,115,184.6608 PHA |
0.3143 USD |
0.2819 USD |
0.3241 USD |
0.2845 USD |
| 2024-03-21 |
0.3266 USD |
1,166,286.9564 PHA |
0.3499 USD |
0.3133 USD |
0.3573 USD |
0.3200 USD |
| 2024-03-20 |
0.3167 USD |
3,844,823.3729 PHA |
0.2642 USD |
0.2642 USD |
0.3780 USD |
0.3624 USD |
| 2024-03-19 |
0.2787 USD |
3,122,213.3883 PHA |
0.2921 USD |
0.2460 USD |
0.3175 USD |
0.2616 USD |
| 2024-03-18 |
0.3005 USD |
3,225,265.3985 PHA |
0.2966 USD |
0.2691 USD |
0.3537 USD |
0.2920 USD |