Identifier on Kucoin: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
0.1586 USDT |
2,267,345.6566 PHA |
0.1570 USDT |
0.1560 USDT |
0.1621 USDT |
0.1588 USDT |
| 2022-11-03 |
0.1617 USDT |
2,748,977.2184 PHA |
0.1601 USDT |
0.1564 USDT |
0.1682 USDT |
0.1623 USDT |
| 2022-11-02 |
0.1651 USDT |
6,642,363.9845 PHA |
0.1813 USDT |
0.1562 USDT |
0.1846 USDT |
0.1576 USDT |
| 2022-11-01 |
0.1631 USDT |
4,836,804.9704 PHA |
0.1554 USDT |
0.1531 USDT |
0.1797 USDT |
0.1759 USDT |
| 2022-10-31 |
0.1613 USDT |
6,345,943.5885 PHA |
0.1552 USDT |
0.1520 USDT |
0.1714 USDT |
0.1531 USDT |
| 2022-10-30 |
0.1607 USDT |
2,973,701.8094 PHA |
0.1634 USDT |
0.1534 USDT |
0.1679 USDT |
0.1574 USDT |
| 2022-10-29 |
0.1720 USDT |
3,458,370.8845 PHA |
0.1807 USDT |
0.1620 USDT |
0.1821 USDT |
0.1652 USDT |
| 2022-10-28 |
0.1831 USDT |
8,103,427.2520 PHA |
0.1780 USDT |
0.1714 USDT |
0.2017 USDT |
0.1808 USDT |
| 2022-10-27 |
0.1772 USDT |
7,690,360.5566 PHA |
0.1763 USDT |
0.1670 USDT |
0.1890 USDT |
0.1766 USDT |
| 2022-10-26 |
0.1850 USDT |
3,900,261.0048 PHA |
0.1867 USDT |
0.1770 USDT |
0.1930 USDT |
0.1784 USDT |
| 2022-10-25 |
0.1904 USDT |
4,082,915.9534 PHA |
0.1911 USDT |
0.1854 USDT |
0.1998 USDT |
0.1877 USDT |
| 2022-10-24 |
0.2044 USDT |
3,995,709.7915 PHA |
0.2117 USDT |
0.1906 USDT |
0.2168 USDT |
0.1911 USDT |
| 2022-10-23 |
0.2163 USDT |
9,184,060.4930 PHA |
0.2145 USDT |
0.2081 USDT |
0.2348 USDT |
0.2108 USDT |
| 2022-10-22 |
0.2179 USDT |
5,069,473.3784 PHA |
0.2273 USDT |
0.2070 USDT |
0.2310 USDT |
0.2131 USDT |
| 2022-10-21 |
0.2401 USDT |
25,091,606.8300 PHA |
0.2394 USDT |
0.2269 USDT |
0.2622 USDT |
0.2322 USDT |
| 2022-10-20 |
0.2287 USDT |
12,723,958.0017 PHA |
0.2095 USDT |
0.2043 USDT |
0.2563 USDT |
0.2319 USDT |
| 2022-10-19 |
0.2276 USDT |
9,164,872.6214 PHA |
0.2427 USDT |
0.2030 USDT |
0.2495 USDT |
0.2120 USDT |
| 2022-10-18 |
0.2677 USDT |
31,074,784.9231 PHA |
0.2577 USDT |
0.2266 USDT |
0.2955 USDT |
0.2712 USDT |
| 2022-10-17 |
0.2319 USDT |
29,426,740.8390 PHA |
0.2149 USDT |
0.1854 USDT |
0.3399 USDT |
0.3040 USDT |
| 2022-10-16 |
0.2674 USDT |
48,233,755.3851 PHA |
0.3268 USDT |
0.2066 USDT |
0.3820 USDT |
0.2136 USDT |
| 2022-10-15 |
0.2362 USDT |
49,194,846.6649 PHA |
0.1600 USDT |
0.1377 USDT |
0.4816 USDT |
0.3182 USDT |
| 2022-10-14 |
0.1266 USDT |
23,654,000.4779 PHA |
0.0741 USDT |
0.0739 USDT |
0.2112 USDT |
0.1773 USDT |
| 2022-10-13 |
0.0738 USDT |
2,484,807.2981 PHA |
0.0768 USDT |
0.0703 USDT |
0.0769 USDT |
0.0744 USDT |
| 2022-10-12 |
0.0792 USDT |
1,529,386.5252 PHA |
0.0793 USDT |
0.0774 USDT |
0.0804 USDT |
0.0780 USDT |
| 2022-10-11 |
0.0803 USDT |
1,729,255.4980 PHA |
0.0817 USDT |
0.0792 USDT |
0.0819 USDT |
0.0794 USDT |
| 2022-10-10 |
0.0845 USDT |
2,994,262.8990 PHA |
0.0852 USDT |
0.0829 USDT |
0.0902 USDT |
0.0830 USDT |
| 2022-10-09 |
0.0853 USDT |
1,884,468.7110 PHA |
0.0857 USDT |
0.0848 USDT |
0.0858 USDT |
0.0853 USDT |
| 2022-10-08 |
0.0867 USDT |
2,027,227.2031 PHA |
0.0878 USDT |
0.0850 USDT |
0.0881 USDT |
0.0851 USDT |
| 2022-10-07 |
0.0887 USDT |
182,806.7517 PHA |
0.0879 USDT |
0.0873 USDT |
0.0904 USDT |
0.0881 USDT |
| 2022-10-06 |
0.0883 USDT |
158,602.4201 PHA |
0.0886 USDT |
0.0875 USDT |
0.0892 USDT |
0.0877 USDT |
| 2022-10-05 |
0.0896 USDT |
273,787.9028 PHA |
0.0899 USDT |
0.0877 USDT |
0.0903 USDT |
0.0883 USDT |
| 2022-10-04 |
0.0894 USDT |
591,950.8521 PHA |
0.0899 USDT |
0.0886 USDT |
0.0900 USDT |
0.0896 USDT |
| 2022-10-03 |
0.0887 USDT |
477,364.8513 PHA |
0.0882 USDT |
0.0880 USDT |
0.0899 USDT |
0.0891 USDT |
| 2022-10-02 |
0.0884 USDT |
312,269.7672 PHA |
0.0886 USDT |
0.0874 USDT |
0.0892 USDT |
0.0881 USDT |
| 2022-10-01 |
0.0913 USDT |
780,075.4717 PHA |
0.0915 USDT |
0.0888 USDT |
0.0959 USDT |
0.0891 USDT |
| 2022-09-30 |
0.0923 USDT |
527,348.3299 PHA |
0.0909 USDT |
0.0904 USDT |
0.0954 USDT |
0.0920 USDT |
| 2022-09-29 |
0.0906 USDT |
378,487.1207 PHA |
0.0895 USDT |
0.0889 USDT |
0.0921 USDT |
0.0908 USDT |
| 2022-09-28 |
0.0884 USDT |
338,613.3467 PHA |
0.0896 USDT |
0.0873 USDT |
0.0902 USDT |
0.0895 USDT |
| 2022-09-27 |
0.0911 USDT |
322,324.0361 PHA |
0.0902 USDT |
0.0888 USDT |
0.0925 USDT |
0.0896 USDT |
| 2022-09-26 |
0.0900 USDT |
363,682.1392 PHA |
0.0899 USDT |
0.0892 USDT |
0.0914 USDT |
0.0905 USDT |
| 2022-09-25 |
0.0907 USDT |
423,994.1730 PHA |
0.0910 USDT |
0.0903 USDT |
0.0914 USDT |
0.0903 USDT |
| 2022-09-24 |
0.0923 USDT |
621,783.2458 PHA |
0.0920 USDT |
0.0916 USDT |
0.0933 USDT |
0.0919 USDT |
| 2022-09-23 |
0.0928 USDT |
489,965.5892 PHA |
0.0934 USDT |
0.0894 USDT |
0.0946 USDT |
0.0900 USDT |
| 2022-09-22 |
0.0919 USDT |
542,417.3737 PHA |
0.0898 USDT |
0.0895 USDT |
0.0935 USDT |
0.0935 USDT |
| 2022-09-21 |
0.0918 USDT |
1,320,256.1555 PHA |
0.0918 USDT |
0.0893 USDT |
0.0945 USDT |
0.0895 USDT |
| 2022-09-20 |
0.0936 USDT |
1,005,172.1926 PHA |
0.0943 USDT |
0.0917 USDT |
0.0955 USDT |
0.0919 USDT |
| 2022-09-19 |
0.0923 USDT |
1,005,437.7291 PHA |
0.0919 USDT |
0.0903 USDT |
0.0951 USDT |
0.0943 USDT |
| 2022-09-18 |
0.0972 USDT |
1,228,763.8022 PHA |
0.0978 USDT |
0.0923 USDT |
0.1006 USDT |
0.0926 USDT |
| 2022-09-17 |
0.0964 USDT |
1,261,661.8011 PHA |
0.0947 USDT |
0.0947 USDT |
0.0991 USDT |
0.0981 USDT |
| 2022-09-16 |
0.0947 USDT |
1,037,270.0224 PHA |
0.0967 USDT |
0.0925 USDT |
0.0978 USDT |
0.0953 USDT |