Identifier on Kucoin: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.1086 USDT |
161,521.7466 PHA |
0.1068 USDT |
0.1062 USDT |
0.1110 USDT |
0.1091 USDT |
| 2023-09-29 |
0.1052 USDT |
188,602.9888 PHA |
0.1075 USDT |
0.1026 USDT |
0.1082 USDT |
0.1062 USDT |
| 2023-09-28 |
0.1065 USDT |
145,613.9077 PHA |
0.1076 USDT |
0.1053 USDT |
0.1080 USDT |
0.1066 USDT |
| 2023-09-27 |
0.1086 USDT |
458,713.0575 PHA |
0.1093 USDT |
0.1052 USDT |
0.1127 USDT |
0.1076 USDT |
| 2023-09-26 |
0.1069 USDT |
766,764.1756 PHA |
0.1053 USDT |
0.1013 USDT |
0.1138 USDT |
0.1079 USDT |
| 2023-09-25 |
0.1074 USDT |
1,490,045.0926 PHA |
0.0948 USDT |
0.0948 USDT |
0.1174 USDT |
0.1068 USDT |
| 2023-09-24 |
0.0960 USDT |
54,659.5114 PHA |
0.0960 USDT |
0.0952 USDT |
0.0970 USDT |
0.0958 USDT |
| 2023-09-23 |
0.0963 USDT |
55,322.3143 PHA |
0.0963 USDT |
0.0947 USDT |
0.0975 USDT |
0.0960 USDT |
| 2023-09-22 |
0.0951 USDT |
52,652.3645 PHA |
0.0938 USDT |
0.0933 USDT |
0.0964 USDT |
0.0959 USDT |
| 2023-09-21 |
0.0942 USDT |
91,241.2807 PHA |
0.0954 USDT |
0.0927 USDT |
0.0958 USDT |
0.0939 USDT |
| 2023-09-20 |
0.0950 USDT |
96,073.3871 PHA |
0.0960 USDT |
0.0938 USDT |
0.0961 USDT |
0.0954 USDT |
| 2023-09-19 |
0.0943 USDT |
137,692.6261 PHA |
0.0944 USDT |
0.0931 USDT |
0.0961 USDT |
0.0959 USDT |
| 2023-09-18 |
0.0947 USDT |
173,088.0471 PHA |
0.0938 USDT |
0.0937 USDT |
0.0968 USDT |
0.0952 USDT |
| 2023-09-17 |
0.0954 USDT |
155,006.5639 PHA |
0.0961 USDT |
0.0938 USDT |
0.0969 USDT |
0.0939 USDT |
| 2023-09-16 |
0.0958 USDT |
150,195.0642 PHA |
0.0946 USDT |
0.0945 USDT |
0.0976 USDT |
0.0960 USDT |
| 2023-09-15 |
0.0941 USDT |
239,984.9719 PHA |
0.0937 USDT |
0.0929 USDT |
0.0952 USDT |
0.0943 USDT |
| 2023-09-14 |
0.0938 USDT |
157,102.5946 PHA |
0.0928 USDT |
0.0921 USDT |
0.0952 USDT |
0.0937 USDT |
| 2023-09-13 |
0.0930 USDT |
316,128.7133 PHA |
0.0943 USDT |
0.0910 USDT |
0.0979 USDT |
0.0927 USDT |
| 2023-09-12 |
0.0968 USDT |
1,064,113.0544 PHA |
0.0871 USDT |
0.0868 USDT |
0.1088 USDT |
0.0933 USDT |
| 2023-09-11 |
0.0872 USDT |
185,685.1347 PHA |
0.0890 USDT |
0.0851 USDT |
0.0891 USDT |
0.0865 USDT |
| 2023-09-10 |
0.0903 USDT |
140,865.7883 PHA |
0.0931 USDT |
0.0887 USDT |
0.0931 USDT |
0.0894 USDT |
| 2023-09-09 |
0.0927 USDT |
90,892.7096 PHA |
0.0929 USDT |
0.0915 USDT |
0.0935 USDT |
0.0923 USDT |
| 2023-09-08 |
0.0943 USDT |
286,082.8532 PHA |
0.0945 USDT |
0.0922 USDT |
0.0968 USDT |
0.0929 USDT |
| 2023-09-07 |
0.0952 USDT |
806,816.3968 PHA |
0.0905 USDT |
0.0899 USDT |
0.0992 USDT |
0.0961 USDT |
| 2023-09-06 |
0.0894 USDT |
303,395.3113 PHA |
0.0905 USDT |
0.0879 USDT |
0.0917 USDT |
0.0909 USDT |
| 2023-09-05 |
0.0886 USDT |
207,481.6179 PHA |
0.0877 USDT |
0.0872 USDT |
0.0911 USDT |
0.0898 USDT |
| 2023-09-04 |
0.0888 USDT |
312,671.5930 PHA |
0.0890 USDT |
0.0867 USDT |
0.0917 USDT |
0.0867 USDT |
| 2023-09-03 |
0.0894 USDT |
470,680.6870 PHA |
0.0910 USDT |
0.0866 USDT |
0.0929 USDT |
0.0906 USDT |
| 2023-09-02 |
0.1006 USDT |
3,133,130.4467 PHA |
0.0882 USDT |
0.0856 USDT |
0.1206 USDT |
0.0939 USDT |
| 2023-09-01 |
0.0865 USDT |
489,180.7175 PHA |
0.0804 USDT |
0.0797 USDT |
0.0931 USDT |
0.0895 USDT |
| 2023-08-31 |
0.0829 USDT |
230,677.8555 PHA |
0.0835 USDT |
0.0794 USDT |
0.0856 USDT |
0.0808 USDT |
| 2023-08-30 |
0.0842 USDT |
176,800.8844 PHA |
0.0842 USDT |
0.0828 USDT |
0.0867 USDT |
0.0834 USDT |
| 2023-08-29 |
0.0842 USDT |
245,482.4272 PHA |
0.0829 USDT |
0.0815 USDT |
0.0882 USDT |
0.0839 USDT |
| 2023-08-28 |
0.0810 USDT |
115,767.7307 PHA |
0.0818 USDT |
0.0800 USDT |
0.0818 USDT |
0.0814 USDT |
| 2023-08-27 |
0.0810 USDT |
49,940.8052 PHA |
0.0824 USDT |
0.0806 USDT |
0.0825 USDT |
0.0817 USDT |
| 2023-08-26 |
0.0823 USDT |
146,527.1423 PHA |
0.0816 USDT |
0.0812 USDT |
0.0836 USDT |
0.0824 USDT |
| 2023-08-25 |
0.0812 USDT |
71,885.1305 PHA |
0.0827 USDT |
0.0804 USDT |
0.0827 USDT |
0.0824 USDT |
| 2023-08-24 |
0.0853 USDT |
70,146.9435 PHA |
0.0858 USDT |
0.0841 USDT |
0.0864 USDT |
0.0842 USDT |
| 2023-08-23 |
0.0854 USDT |
235,668.3932 PHA |
0.0858 USDT |
0.0842 USDT |
0.0872 USDT |
0.0872 USDT |
| 2023-08-22 |
0.0859 USDT |
304,476.9601 PHA |
0.0854 USDT |
0.0816 USDT |
0.0888 USDT |
0.0838 USDT |
| 2023-08-21 |
0.0879 USDT |
2,094,775.2133 PHA |
0.0884 USDT |
0.0830 USDT |
0.0965 USDT |
0.0855 USDT |
| 2023-08-20 |
0.0907 USDT |
927,058.6291 PHA |
0.0850 USDT |
0.0839 USDT |
0.0963 USDT |
0.0902 USDT |
| 2023-08-19 |
0.0878 USDT |
603,227.5427 PHA |
0.0855 USDT |
0.0840 USDT |
0.0913 USDT |
0.0852 USDT |
| 2023-08-18 |
0.0844 USDT |
427,733.7109 PHA |
0.0815 USDT |
0.0814 USDT |
0.0875 USDT |
0.0858 USDT |
| 2023-08-17 |
0.0865 USDT |
529,856.1412 PHA |
0.0897 USDT |
0.0811 USDT |
0.0899 USDT |
0.0823 USDT |
| 2023-08-16 |
0.0940 USDT |
755,434.9635 PHA |
0.0963 USDT |
0.0911 USDT |
0.0969 USDT |
0.0927 USDT |
| 2023-08-15 |
0.1105 USDT |
2,824,679.6889 PHA |
0.1138 USDT |
0.0964 USDT |
0.1274 USDT |
0.0972 USDT |
| 2023-08-14 |
0.1153 USDT |
7,296,099.1206 PHA |
0.0930 USDT |
0.0928 USDT |
0.1329 USDT |
0.1135 USDT |
| 2023-08-13 |
0.0924 USDT |
203,250.9074 PHA |
0.0913 USDT |
0.0908 USDT |
0.0945 USDT |
0.0931 USDT |
| 2023-08-12 |
0.0911 USDT |
55,527.3630 PHA |
0.0912 USDT |
0.0907 USDT |
0.0916 USDT |
0.0909 USDT |