Identifier on Kraken: PHAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.1530 USD |
2,625,565.5398 PHA |
0.1376 USD |
0.1351 USD |
0.1678 USD |
0.1539 USD |
| 2024-02-26 |
0.1343 USD |
488,853.1084 PHA |
0.1320 USD |
0.1272 USD |
0.1450 USD |
0.1373 USD |
| 2024-02-25 |
0.1310 USD |
339,299.3274 PHA |
0.1272 USD |
0.1266 USD |
0.1351 USD |
0.1320 USD |
| 2024-02-24 |
0.1263 USD |
221,365.3842 PHA |
0.1259 USD |
0.1230 USD |
0.1294 USD |
0.1282 USD |
| 2024-02-23 |
0.1289 USD |
545,765.4869 PHA |
0.1337 USD |
0.1247 USD |
0.1350 USD |
0.1253 USD |
| 2024-02-22 |
0.1333 USD |
836,861.9174 PHA |
0.1298 USD |
0.1290 USD |
0.1391 USD |
0.1337 USD |
| 2024-02-21 |
0.1289 USD |
751,285.7283 PHA |
0.1312 USD |
0.1236 USD |
0.1391 USD |
0.1253 USD |
| 2024-02-20 |
0.1288 USD |
717,279.3501 PHA |
0.1281 USD |
0.1236 USD |
0.1370 USD |
0.1312 USD |
| 2024-02-19 |
0.1283 USD |
543,984.2770 PHA |
0.1261 USD |
0.1246 USD |
0.1320 USD |
0.1282 USD |
| 2024-02-18 |
0.1288 USD |
724,540.8691 PHA |
0.1273 USD |
0.1237 USD |
0.1351 USD |
0.1263 USD |
| 2024-02-17 |
0.1219 USD |
786,578.3389 PHA |
0.1225 USD |
0.1183 USD |
0.1275 USD |
0.1264 USD |
| 2024-02-16 |
0.1225 USD |
486,398.1566 PHA |
0.1260 USD |
0.1183 USD |
0.1275 USD |
0.1213 USD |
| 2024-02-15 |
0.1207 USD |
880,925.9584 PHA |
0.1195 USD |
0.1168 USD |
0.1257 USD |
0.1243 USD |
| 2024-02-14 |
0.1230 USD |
1,961,708.5924 PHA |
0.1109 USD |
0.1104 USD |
0.1369 USD |
0.1169 USD |
| 2024-02-13 |
0.1106 USD |
334,831.0816 PHA |
0.1084 USD |
0.1074 USD |
0.1136 USD |
0.1113 USD |
| 2024-02-12 |
0.1066 USD |
190,386.6926 PHA |
0.1065 USD |
0.1052 USD |
0.1087 USD |
0.1079 USD |
| 2024-02-11 |
0.1071 USD |
146,188.8170 PHA |
0.1067 USD |
0.1042 USD |
0.1081 USD |
0.1062 USD |
| 2024-02-10 |
0.1065 USD |
93,851.6245 PHA |
0.1075 USD |
0.1039 USD |
0.1083 USD |
0.1069 USD |
| 2024-02-09 |
0.1055 USD |
435,655.1786 PHA |
0.1039 USD |
0.1025 USD |
0.1077 USD |
0.1074 USD |
| 2024-02-08 |
0.1047 USD |
156,984.5118 PHA |
0.1033 USD |
0.1031 USD |
0.1073 USD |
0.1040 USD |
| 2024-02-07 |
0.1024 USD |
411,942.4876 PHA |
0.1025 USD |
0.0993 USD |
0.1050 USD |
0.1036 USD |
| 2024-02-06 |
0.1003 USD |
643,677.2346 PHA |
0.0988 USD |
0.0948 USD |
0.1057 USD |
0.1019 USD |
| 2024-02-05 |
0.0987 USD |
121,725.9729 PHA |
0.0990 USD |
0.0972 USD |
0.1009 USD |
0.0987 USD |
| 2024-02-04 |
0.1000 USD |
182,338.2624 PHA |
0.1004 USD |
0.0985 USD |
0.1017 USD |
0.0990 USD |
| 2024-02-03 |
0.1011 USD |
376,900.7615 PHA |
0.1004 USD |
0.0993 USD |
0.1055 USD |
0.1014 USD |
| 2024-02-02 |
0.1003 USD |
500,946.6084 PHA |
0.1009 USD |
0.0999 USD |
0.1040 USD |
0.1004 USD |
| 2024-02-01 |
0.0993 USD |
71,522.6617 PHA |
0.1002 USD |
0.0986 USD |
0.1008 USD |
0.1000 USD |
| 2024-01-31 |
0.1021 USD |
135,138.1175 PHA |
0.1044 USD |
0.0993 USD |
0.1044 USD |
0.1004 USD |
| 2024-01-30 |
0.1051 USD |
82,754.9362 PHA |
0.1052 USD |
0.1045 USD |
0.1059 USD |
0.1045 USD |
| 2024-01-29 |
0.1044 USD |
169,540.8481 PHA |
0.1040 USD |
0.1035 USD |
0.1054 USD |
0.1051 USD |
| 2024-01-28 |
0.1046 USD |
220,720.7795 PHA |
0.1050 USD |
0.1031 USD |
0.1060 USD |
0.1048 USD |
| 2024-01-27 |
0.1041 USD |
166,454.8954 PHA |
0.1038 USD |
0.1036 USD |
0.1056 USD |
0.1049 USD |
| 2024-01-26 |
0.1034 USD |
207,694.0743 PHA |
0.1022 USD |
0.1016 USD |
0.1049 USD |
0.1044 USD |
| 2024-01-25 |
0.1027 USD |
134,871.6856 PHA |
0.1041 USD |
0.1009 USD |
0.1049 USD |
0.1020 USD |
| 2024-01-24 |
0.1033 USD |
139,259.7866 PHA |
0.1031 USD |
0.1021 USD |
0.1046 USD |
0.1027 USD |
| 2024-01-23 |
0.1012 USD |
338,614.5835 PHA |
0.1038 USD |
0.0993 USD |
0.1052 USD |
0.1025 USD |
| 2024-01-22 |
0.1075 USD |
1,045,278.8461 PHA |
0.1107 USD |
0.1040 USD |
0.1120 USD |
0.1049 USD |
| 2024-01-21 |
0.1118 USD |
593,377.4410 PHA |
0.1103 USD |
0.1086 USD |
0.1152 USD |
0.1120 USD |
| 2024-01-20 |
0.1108 USD |
721,319.7341 PHA |
0.1073 USD |
0.1073 USD |
0.1136 USD |
0.1108 USD |
| 2024-01-19 |
0.1042 USD |
473,182.9300 PHA |
0.1058 USD |
0.1008 USD |
0.1076 USD |
0.1076 USD |
| 2024-01-18 |
0.1084 USD |
528,051.7115 PHA |
0.1128 USD |
0.1040 USD |
0.1134 USD |
0.1063 USD |
| 2024-01-17 |
0.1135 USD |
290,917.2470 PHA |
0.1154 USD |
0.1102 USD |
0.1167 USD |
0.1129 USD |
| 2024-01-16 |
0.1168 USD |
242,541.1625 PHA |
0.1185 USD |
0.1150 USD |
0.1202 USD |
0.1164 USD |
| 2024-01-15 |
0.1185 USD |
624,863.5453 PHA |
0.1141 USD |
0.1137 USD |
0.1217 USD |
0.1183 USD |
| 2024-01-14 |
0.1166 USD |
1,042,275.9587 PHA |
0.1131 USD |
0.1117 USD |
0.1217 USD |
0.1154 USD |
| 2024-01-13 |
0.1132 USD |
667,120.3119 PHA |
0.1130 USD |
0.1085 USD |
0.1172 USD |
0.1131 USD |
| 2024-01-12 |
0.1122 USD |
1,242,922.7231 PHA |
0.1109 USD |
0.1085 USD |
0.1170 USD |
0.1110 USD |
| 2024-01-11 |
0.1101 USD |
952,644.2357 PHA |
0.1098 USD |
0.1065 USD |
0.1144 USD |
0.1102 USD |
| 2024-01-10 |
0.1043 USD |
556,307.9098 PHA |
0.1050 USD |
0.1017 USD |
0.1104 USD |
0.1102 USD |
| 2024-01-09 |
0.1074 USD |
388,983.5508 PHA |
0.1101 USD |
0.1040 USD |
0.1101 USD |
0.1047 USD |