Identifier on Kraken: PHAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.1125 USD |
243,775.6547 PHA |
0.1118 USD |
0.1102 USD |
0.1153 USD |
0.1152 USD |
| 2023-12-07 |
0.1113 USD |
244,137.9272 PHA |
0.1097 USD |
0.1096 USD |
0.1140 USD |
0.1107 USD |
| 2023-12-06 |
0.1097 USD |
327,290.6621 PHA |
0.1118 USD |
0.1063 USD |
0.1121 USD |
0.1101 USD |
| 2023-12-05 |
0.1109 USD |
374,603.9182 PHA |
0.1103 USD |
0.1071 USD |
0.1136 USD |
0.1111 USD |
| 2023-12-04 |
0.1115 USD |
383,949.9520 PHA |
0.1120 USD |
0.1093 USD |
0.1158 USD |
0.1111 USD |
| 2023-12-03 |
0.1112 USD |
217,406.6935 PHA |
0.1110 USD |
0.1089 USD |
0.1133 USD |
0.1130 USD |
| 2023-12-02 |
0.1092 USD |
619,831.3615 PHA |
0.1115 USD |
0.1039 USD |
0.1120 USD |
0.1102 USD |
| 2023-12-01 |
0.1110 USD |
148,162.4242 PHA |
0.1102 USD |
0.1101 USD |
0.1135 USD |
0.1102 USD |
| 2023-11-30 |
0.1122 USD |
356,464.8429 PHA |
0.1140 USD |
0.1102 USD |
0.1153 USD |
0.1102 USD |
| 2023-11-29 |
0.1174 USD |
1,396,278.6957 PHA |
0.1149 USD |
0.1105 USD |
0.1288 USD |
0.1130 USD |
| 2023-11-28 |
0.1100 USD |
526,319.5387 PHA |
0.1076 USD |
0.1043 USD |
0.1166 USD |
0.1148 USD |
| 2023-11-27 |
0.1077 USD |
210,069.4353 PHA |
0.1112 USD |
0.1040 USD |
0.1113 USD |
0.1076 USD |
| 2023-11-26 |
0.1125 USD |
623,526.2714 PHA |
0.1093 USD |
0.1085 USD |
0.1147 USD |
0.1120 USD |
| 2023-11-25 |
0.1092 USD |
476,285.6669 PHA |
0.1112 USD |
0.1055 USD |
0.1120 USD |
0.1095 USD |
| 2023-11-24 |
0.1082 USD |
673,211.8145 PHA |
0.1069 USD |
0.1042 USD |
0.1120 USD |
0.1108 USD |
| 2023-11-23 |
0.1062 USD |
523,556.0680 PHA |
0.1084 USD |
0.1036 USD |
0.1095 USD |
0.1073 USD |
| 2023-11-22 |
0.1072 USD |
885,940.5837 PHA |
0.1017 USD |
0.1012 USD |
0.1120 USD |
0.1079 USD |
| 2023-11-21 |
0.1074 USD |
1,041,856.4949 PHA |
0.1046 USD |
0.1019 USD |
0.1129 USD |
0.1022 USD |
| 2023-11-20 |
0.1057 USD |
572,232.0071 PHA |
0.1042 USD |
0.1015 USD |
0.1091 USD |
0.1049 USD |
| 2023-11-19 |
0.1006 USD |
125,006.2810 PHA |
0.0982 USD |
0.0974 USD |
0.1041 USD |
0.1037 USD |
| 2023-11-18 |
0.0983 USD |
212,373.4905 PHA |
0.1003 USD |
0.0956 USD |
0.1004 USD |
0.0984 USD |
| 2023-11-17 |
0.1005 USD |
199,651.5296 PHA |
0.1015 USD |
0.0981 USD |
0.1026 USD |
0.1007 USD |
| 2023-11-16 |
0.1037 USD |
209,240.0258 PHA |
0.1068 USD |
0.1005 USD |
0.1074 USD |
0.1009 USD |
| 2023-11-15 |
0.1038 USD |
430,194.6769 PHA |
0.0993 USD |
0.0993 USD |
0.1082 USD |
0.1072 USD |
| 2023-11-14 |
0.0997 USD |
445,912.0379 PHA |
0.1020 USD |
0.0963 USD |
0.1038 USD |
0.0993 USD |
| 2023-11-13 |
0.1050 USD |
277,138.1458 PHA |
0.1058 USD |
0.1009 USD |
0.1073 USD |
0.1016 USD |
| 2023-11-12 |
0.1058 USD |
260,178.2585 PHA |
0.1062 USD |
0.1032 USD |
0.1074 USD |
0.1067 USD |
| 2023-11-11 |
0.1063 USD |
121,865.5078 PHA |
0.1067 USD |
0.1048 USD |
0.1077 USD |
0.1056 USD |
| 2023-11-10 |
0.1045 USD |
171,202.4424 PHA |
0.1039 USD |
0.1014 USD |
0.1073 USD |
0.1056 USD |
| 2023-11-09 |
0.1057 USD |
665,005.7274 PHA |
0.1055 USD |
0.1009 USD |
0.1087 USD |
0.1030 USD |
| 2023-11-08 |
0.1036 USD |
367,983.8380 PHA |
0.1034 USD |
0.1000 USD |
0.1083 USD |
0.1063 USD |
| 2023-11-07 |
0.1036 USD |
177,455.1844 PHA |
0.1078 USD |
0.1008 USD |
0.1086 USD |
0.1034 USD |
| 2023-11-06 |
0.1085 USD |
347,312.8297 PHA |
0.1080 USD |
0.1067 USD |
0.1120 USD |
0.1078 USD |
| 2023-11-05 |
0.1087 USD |
210,360.3924 PHA |
0.1064 USD |
0.1063 USD |
0.1104 USD |
0.1074 USD |
| 2023-11-04 |
0.1075 USD |
203,491.5610 PHA |
0.1047 USD |
0.1037 USD |
0.1100 USD |
0.1063 USD |
| 2023-11-03 |
0.1036 USD |
32,447.1209 PHA |
0.1051 USD |
0.1024 USD |
0.1057 USD |
0.1047 USD |
| 2023-11-02 |
0.1059 USD |
218,478.1901 PHA |
0.1080 USD |
0.1008 USD |
0.1099 USD |
0.1051 USD |
| 2023-11-01 |
0.1073 USD |
296,185.9016 PHA |
0.1057 USD |
0.1039 USD |
0.1093 USD |
0.1080 USD |
| 2023-10-31 |
0.1079 USD |
396,780.3207 PHA |
0.1110 USD |
0.1011 USD |
0.1151 USD |
0.1057 USD |
| 2023-10-30 |
0.1103 USD |
445,447.2264 PHA |
0.1047 USD |
0.1039 USD |
0.1153 USD |
0.1110 USD |
| 2023-10-29 |
0.1049 USD |
27,392.8411 PHA |
0.1040 USD |
0.1033 USD |
0.1072 USD |
0.1040 USD |
| 2023-10-28 |
0.1039 USD |
90,090.5847 PHA |
0.1018 USD |
0.1018 USD |
0.1057 USD |
0.1034 USD |
| 2023-10-27 |
0.1006 USD |
142,866.9552 PHA |
0.1041 USD |
0.0985 USD |
0.1046 USD |
0.1018 USD |
| 2023-10-26 |
0.1029 USD |
108,627.1058 PHA |
0.1017 USD |
0.1008 USD |
0.1056 USD |
0.1039 USD |
| 2023-10-25 |
0.1013 USD |
71,671.7942 PHA |
0.1028 USD |
0.0994 USD |
0.1032 USD |
0.1012 USD |
| 2023-10-24 |
0.0999 USD |
306,776.9666 PHA |
0.0977 USD |
0.0975 USD |
0.1033 USD |
0.1033 USD |
| 2023-10-23 |
0.0957 USD |
33,608.8028 PHA |
0.0943 USD |
0.0943 USD |
0.0974 USD |
0.0972 USD |
| 2023-10-22 |
0.0942 USD |
17,736.1197 PHA |
0.0951 USD |
0.0927 USD |
0.0951 USD |
0.0950 USD |
| 2023-10-21 |
0.0947 USD |
113,718.3209 PHA |
0.0932 USD |
0.0921 USD |
0.0972 USD |
0.0952 USD |
| 2023-10-20 |
0.0925 USD |
24,531.6200 PHA |
0.0916 USD |
0.0916 USD |
0.0937 USD |
0.0933 USD |