Crypto exchange Kucoin

Market Phala.Network (PHA) / Tether (USDT)

Identifier on Kucoin: PHA-USDT
Price
123...2829
Date Price Volume Open Low High Close
2025-02-11 0.1798 USDT 528,115.1787 PHA 0.1695 USDT 0.1691 USDT 0.1846 USDT 0.1776 USDT
2025-02-10 0.1681 USDT 1,771,547.2268 PHA 0.1592 USDT 0.1535 USDT 0.1798 USDT 0.1680 USDT
2025-02-09 0.1577 USDT 710,915.8272 PHA 0.1559 USDT 0.1538 USDT 0.1637 USDT 0.1549 USDT
2025-02-08 0.1513 USDT 726,294.4638 PHA 0.1474 USDT 0.1464 USDT 0.1583 USDT 0.1571 USDT
2025-02-07 0.1552 USDT 1,034,549.6396 PHA 0.1496 USDT 0.1431 USDT 0.1652 USDT 0.1431 USDT
2025-02-06 0.1571 USDT 1,383,575.9755 PHA 0.1639 USDT 0.1483 USDT 0.1671 USDT 0.1512 USDT
2025-02-05 0.1665 USDT 2,530,110.1520 PHA 0.1555 USDT 0.1539 USDT 0.1758 USDT 0.1663 USDT
2025-02-04 0.1551 USDT 953,344.4875 PHA 0.1681 USDT 0.1476 USDT 0.1689 USDT 0.1525 USDT
2025-02-03 0.1403 USDT 6,114,867.9058 PHA 0.1565 USDT 0.1154 USDT 0.1681 USDT 0.1627 USDT
2025-02-02 0.1633 USDT 2,288,062.2729 PHA 0.1752 USDT 0.1467 USDT 0.1773 USDT 0.1533 USDT
2025-02-01 0.1959 USDT 631,374.2384 PHA 0.2014 USDT 0.1853 USDT 0.2053 USDT 0.1876 USDT
2025-01-31 0.2068 USDT 2,387,702.9500 PHA 0.1994 USDT 0.1959 USDT 0.2235 USDT 0.2015 USDT
2025-01-30 0.2017 USDT 951,951.4111 PHA 0.1927 USDT 0.1903 USDT 0.2074 USDT 0.2014 USDT
2025-01-29 0.1935 USDT 1,570,303.9719 PHA 0.1840 USDT 0.1814 USDT 0.2034 USDT 0.1993 USDT
2025-01-28 0.2055 USDT 750,797.1856 PHA 0.2147 USDT 0.1972 USDT 0.2166 USDT 0.1986 USDT
2025-01-27 0.2016 USDT 1,991,980.0223 PHA 0.2096 USDT 0.1886 USDT 0.2171 USDT 0.2081 USDT
2025-01-26 0.2221 USDT 825,963.5629 PHA 0.2221 USDT 0.2096 USDT 0.2310 USDT 0.2098 USDT
2025-01-25 0.2241 USDT 1,208,033.3277 PHA 0.2332 USDT 0.2176 USDT 0.2332 USDT 0.2260 USDT
2025-01-24 0.2461 USDT 897,559.0794 PHA 0.2438 USDT 0.2318 USDT 0.2556 USDT 0.2392 USDT
2025-01-23 0.2447 USDT 1,301,568.9177 PHA 0.2519 USDT 0.2342 USDT 0.2558 USDT 0.2444 USDT
2025-01-22 0.2609 USDT 2,787,028.9998 PHA 0.2530 USDT 0.2477 USDT 0.2757 USDT 0.2522 USDT
2025-01-21 0.2480 USDT 1,168,004.2765 PHA 0.2520 USDT 0.2326 USDT 0.2632 USDT 0.2629 USDT
2025-01-20 0.2546 USDT 2,216,369.1163 PHA 0.2523 USDT 0.2406 USDT 0.2788 USDT 0.2452 USDT
2025-01-19 0.2811 USDT 2,198,959.6646 PHA 0.3026 USDT 0.2532 USDT 0.3122 USDT 0.2568 USDT
2025-01-18 0.3285 USDT 1,604,953.8333 PHA 0.3739 USDT 0.2974 USDT 0.3850 USDT 0.3000 USDT
2025-01-17 0.3620 USDT 1,351,803.1727 PHA 0.3717 USDT 0.3510 USDT 0.3825 USDT 0.3632 USDT
2025-01-16 0.3691 USDT 2,926,720.8476 PHA 0.3488 USDT 0.3441 USDT 0.3888 USDT 0.3731 USDT
2025-01-15 0.3051 USDT 2,598,997.1469 PHA 0.2842 USDT 0.2676 USDT 0.3569 USDT 0.3436 USDT
2025-01-14 0.2749 USDT 849,693.8958 PHA 0.2761 USDT 0.2661 USDT 0.2818 USDT 0.2783 USDT
2025-01-13 0.2667 USDT 1,240,232.6574 PHA 0.2891 USDT 0.2491 USDT 0.2937 USDT 0.2760 USDT
2025-01-12 0.3039 USDT 816,098.3340 PHA 0.3134 USDT 0.2966 USDT 0.3152 USDT 0.2982 USDT
2025-01-11 0.3211 USDT 1,149,746.5520 PHA 0.3324 USDT 0.3109 USDT 0.3534 USDT 0.3221 USDT
2025-01-10 0.3276 USDT 2,162,373.1703 PHA 0.3022 USDT 0.2994 USDT 0.3431 USDT 0.3341 USDT
2025-01-09 0.3046 USDT 1,735,254.7444 PHA 0.3214 USDT 0.2895 USDT 0.3235 USDT 0.2980 USDT
2025-01-08 0.3345 USDT 2,582,152.7422 PHA 0.3129 USDT 0.3093 USDT 0.3637 USDT 0.3276 USDT
2025-01-07 0.3409 USDT 1,578,598.6171 PHA 0.3650 USDT 0.3229 USDT 0.3662 USDT 0.3263 USDT
2025-01-06 0.3674 USDT 2,457,959.6341 PHA 0.3573 USDT 0.3532 USDT 0.3803 USDT 0.3677 USDT
2025-01-05 0.3614 USDT 3,631,067.1432 PHA 0.3494 USDT 0.3413 USDT 0.3879 USDT 0.3564 USDT
2025-01-04 0.3436 USDT 7,821,746.4247 PHA 0.3511 USDT 0.3015 USDT 0.3960 USDT 0.3537 USDT
2025-01-03 0.3375 USDT 2,955,341.3587 PHA 0.3371 USDT 0.3153 USDT 0.3587 USDT 0.3470 USDT
2025-01-02 0.3654 USDT 3,957,064.8313 PHA 0.3613 USDT 0.3335 USDT 0.3962 USDT 0.3488 USDT
2025-01-01 0.3938 USDT 2,896,554.3780 PHA 0.3923 USDT 0.3492 USDT 0.4309 USDT 0.3549 USDT
2024-12-31 0.3898 USDT 4,612,111.6622 PHA 0.4107 USDT 0.3536 USDT 0.4471 USDT 0.3919 USDT
2024-12-30 0.5003 USDT 8,319,789.4406 PHA 0.4910 USDT 0.4295 USDT 0.5887 USDT 0.4574 USDT
2024-12-29 0.4801 USDT 9,991,375.8554 PHA 0.4379 USDT 0.4130 USDT 0.5399 USDT 0.4972 USDT
2024-12-28 0.4897 USDT 19,465,837.9547 PHA 0.4973 USDT 0.4008 USDT 0.6000 USDT 0.4274 USDT
2024-12-27 0.3751 USDT 20,945,665.3356 PHA 0.2430 USDT 0.2350 USDT 0.4871 USDT 0.4558 USDT
2024-12-26 0.2737 USDT 12,242,112.0753 PHA 0.2811 USDT 0.2304 USDT 0.3185 USDT 0.2487 USDT
2024-12-25 0.2447 USDT 14,166,631.6444 PHA 0.2012 USDT 0.1956 USDT 0.2923 USDT 0.2761 USDT
2024-12-24 0.1847 USDT 15,737,444.8103 PHA 0.1276 USDT 0.1276 USDT 0.2332 USDT 0.2120 USDT
123...2829