Identifier on Kraken: PHAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-08 |
0.1088 USD |
685,290.9490 PHA |
0.1085 USD |
0.1039 USD |
0.1153 USD |
0.1092 USD |
| 2024-01-07 |
0.1129 USD |
680,475.0059 PHA |
0.1139 USD |
0.1095 USD |
0.1178 USD |
0.1121 USD |
| 2024-01-06 |
0.1091 USD |
969,804.6122 PHA |
0.1101 USD |
0.1040 USD |
0.1150 USD |
0.1135 USD |
| 2024-01-05 |
0.1115 USD |
617,041.8735 PHA |
0.1120 USD |
0.1085 USD |
0.1144 USD |
0.1095 USD |
| 2024-01-04 |
0.1122 USD |
462,002.0419 PHA |
0.1126 USD |
0.1089 USD |
0.1153 USD |
0.1147 USD |
| 2024-01-03 |
0.1150 USD |
1,306,497.7023 PHA |
0.1221 USD |
0.1085 USD |
0.1254 USD |
0.1117 USD |
| 2024-01-02 |
0.1210 USD |
414,684.0685 PHA |
0.1185 USD |
0.1183 USD |
0.1241 USD |
0.1193 USD |
| 2024-01-01 |
0.1162 USD |
506,096.4134 PHA |
0.1164 USD |
0.1133 USD |
0.1203 USD |
0.1192 USD |
| 2023-12-31 |
0.1183 USD |
259,061.7883 PHA |
0.1160 USD |
0.1150 USD |
0.1219 USD |
0.1183 USD |
| 2023-12-30 |
0.1159 USD |
459,116.1174 PHA |
0.1171 USD |
0.1133 USD |
0.1192 USD |
0.1170 USD |
| 2023-12-29 |
0.1191 USD |
527,279.9125 PHA |
0.1194 USD |
0.1136 USD |
0.1225 USD |
0.1166 USD |
| 2023-12-28 |
0.1226 USD |
541,596.1453 PHA |
0.1263 USD |
0.1183 USD |
0.1284 USD |
0.1205 USD |
| 2023-12-27 |
0.1238 USD |
572,039.5788 PHA |
0.1260 USD |
0.1180 USD |
0.1312 USD |
0.1269 USD |
| 2023-12-26 |
0.1245 USD |
841,261.6497 PHA |
0.1275 USD |
0.1183 USD |
0.1294 USD |
0.1268 USD |
| 2023-12-25 |
0.1286 USD |
674,157.7582 PHA |
0.1234 USD |
0.1218 USD |
0.1336 USD |
0.1285 USD |
| 2023-12-24 |
0.1321 USD |
2,058,598.2885 PHA |
0.1287 USD |
0.1243 USD |
0.1410 USD |
0.1267 USD |
| 2023-12-23 |
0.1250 USD |
1,510,111.9021 PHA |
0.1208 USD |
0.1151 USD |
0.1332 USD |
0.1290 USD |
| 2023-12-22 |
0.1161 USD |
859,089.6308 PHA |
0.1130 USD |
0.1110 USD |
0.1198 USD |
0.1157 USD |
| 2023-12-21 |
0.1106 USD |
147,805.8011 PHA |
0.1093 USD |
0.1088 USD |
0.1124 USD |
0.1124 USD |
| 2023-12-20 |
0.1094 USD |
433,390.6255 PHA |
0.1069 USD |
0.1059 USD |
0.1129 USD |
0.1111 USD |
| 2023-12-19 |
0.1080 USD |
422,652.6828 PHA |
0.1072 USD |
0.1049 USD |
0.1120 USD |
0.1060 USD |
| 2023-12-18 |
0.1128 USD |
2,459,231.8014 PHA |
0.1098 USD |
0.1039 USD |
0.1220 USD |
0.1069 USD |
| 2023-12-17 |
0.1081 USD |
592,227.5231 PHA |
0.1062 USD |
0.1009 USD |
0.1133 USD |
0.1109 USD |
| 2023-12-16 |
0.1053 USD |
226,603.5848 PHA |
0.1049 USD |
0.1042 USD |
0.1073 USD |
0.1062 USD |
| 2023-12-15 |
0.1078 USD |
367,777.9895 PHA |
0.1096 USD |
0.1051 USD |
0.1119 USD |
0.1051 USD |
| 2023-12-14 |
0.1090 USD |
326,868.3207 PHA |
0.1083 USD |
0.1071 USD |
0.1120 USD |
0.1104 USD |
| 2023-12-13 |
0.1054 USD |
317,912.2660 PHA |
0.1073 USD |
0.1021 USD |
0.1084 USD |
0.1078 USD |
| 2023-12-12 |
0.1079 USD |
494,512.7477 PHA |
0.1070 USD |
0.1049 USD |
0.1113 USD |
0.1059 USD |
| 2023-12-11 |
0.1084 USD |
1,030,200.2630 PHA |
0.1129 USD |
0.1050 USD |
0.1135 USD |
0.1071 USD |
| 2023-12-10 |
0.1158 USD |
432,557.9421 PHA |
0.1191 USD |
0.1102 USD |
0.1239 USD |
0.1135 USD |
| 2023-12-09 |
0.1175 USD |
510,898.2798 PHA |
0.1144 USD |
0.1143 USD |
0.1221 USD |
0.1195 USD |