Identifier on Kucoin: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
0.2719 USDT |
299,771.8214 PHA |
0.2689 USDT |
0.2687 USDT |
0.2756 USDT |
0.2740 USDT |
| 2022-04-16 |
0.2695 USDT |
260,104.8913 PHA |
0.2703 USDT |
0.2672 USDT |
0.2718 USDT |
0.2695 USDT |
| 2022-04-15 |
0.2699 USDT |
448,654.3221 PHA |
0.2684 USDT |
0.2671 USDT |
0.2726 USDT |
0.2697 USDT |
| 2022-04-14 |
0.2740 USDT |
778,628.5550 PHA |
0.2772 USDT |
0.2656 USDT |
0.2813 USDT |
0.2673 USDT |
| 2022-04-13 |
0.2768 USDT |
812,901.1455 PHA |
0.2791 USDT |
0.2694 USDT |
0.2808 USDT |
0.2771 USDT |
| 2022-04-12 |
0.2776 USDT |
1,017,367.3549 PHA |
0.2688 USDT |
0.2688 USDT |
0.2846 USDT |
0.2779 USDT |
| 2022-04-11 |
0.2921 USDT |
1,457,031.7457 PHA |
0.3049 USDT |
0.2748 USDT |
0.3111 USDT |
0.2767 USDT |
| 2022-04-10 |
0.3116 USDT |
4,166,007.8897 PHA |
0.3006 USDT |
0.2956 USDT |
0.3352 USDT |
0.3034 USDT |
| 2022-04-09 |
0.3027 USDT |
3,831,350.8059 PHA |
0.2852 USDT |
0.2790 USDT |
0.3195 USDT |
0.3045 USDT |
| 2022-04-08 |
0.2912 USDT |
2,630,026.6956 PHA |
0.2887 USDT |
0.2813 USDT |
0.2988 USDT |
0.2987 USDT |
| 2022-04-07 |
0.2862 USDT |
727,326.6482 PHA |
0.2809 USDT |
0.2791 USDT |
0.2946 USDT |
0.2907 USDT |
| 2022-04-06 |
0.2937 USDT |
1,980,848.4100 PHA |
0.3170 USDT |
0.2801 USDT |
0.3178 USDT |
0.2850 USDT |
| 2022-04-05 |
0.3226 USDT |
3,275,808.5786 PHA |
0.3030 USDT |
0.3030 USDT |
0.3455 USDT |
0.3221 USDT |
| 2022-04-04 |
0.3031 USDT |
732,527.5819 PHA |
0.3133 USDT |
0.2911 USDT |
0.3133 USDT |
0.2994 USDT |
| 2022-04-03 |
0.3140 USDT |
957,971.8426 PHA |
0.3232 USDT |
0.3070 USDT |
0.3232 USDT |
0.3138 USDT |
| 2022-04-02 |
0.3150 USDT |
2,600,731.0854 PHA |
0.3035 USDT |
0.3025 USDT |
0.3330 USDT |
0.3042 USDT |
| 2022-04-01 |
0.2994 USDT |
2,863,824.4586 PHA |
0.2828 USDT |
0.2754 USDT |
0.3220 USDT |
0.3083 USDT |
| 2022-03-31 |
0.2853 USDT |
1,547,415.6336 PHA |
0.2898 USDT |
0.2708 USDT |
0.2992 USDT |
0.2847 USDT |
| 2022-03-30 |
0.2820 USDT |
804,686.8994 PHA |
0.2830 USDT |
0.2746 USDT |
0.2943 USDT |
0.2889 USDT |
| 2022-03-29 |
0.2797 USDT |
881,824.6647 PHA |
0.2668 USDT |
0.2661 USDT |
0.2935 USDT |
0.2748 USDT |
| 2022-03-28 |
0.2748 USDT |
497,942.8839 PHA |
0.2714 USDT |
0.2674 USDT |
0.2780 USDT |
0.2678 USDT |
| 2022-03-27 |
0.2638 USDT |
307,360.4813 PHA |
0.2603 USDT |
0.2590 USDT |
0.2712 USDT |
0.2656 USDT |
| 2022-03-26 |
0.2589 USDT |
292,722.2023 PHA |
0.2549 USDT |
0.2541 USDT |
0.2633 USDT |
0.2588 USDT |
| 2022-03-25 |
0.2593 USDT |
474,329.3618 PHA |
0.2597 USDT |
0.2533 USDT |
0.2661 USDT |
0.2538 USDT |
| 2022-03-24 |
0.2597 USDT |
348,839.0666 PHA |
0.2574 USDT |
0.2557 USDT |
0.2630 USDT |
0.2586 USDT |
| 2022-03-23 |
0.2534 USDT |
202,831.6839 PHA |
0.2520 USDT |
0.2472 USDT |
0.2594 USDT |
0.2574 USDT |
| 2022-03-22 |
0.2563 USDT |
359,493.8676 PHA |
0.2544 USDT |
0.2507 USDT |
0.2630 USDT |
0.2512 USDT |
| 2022-03-21 |
0.2581 USDT |
3,083,683.4911 PHA |
0.2456 USDT |
0.2388 USDT |
0.2831 USDT |
0.2559 USDT |
| 2022-03-20 |
0.2376 USDT |
438,661.9961 PHA |
0.2404 USDT |
0.2325 USDT |
0.2436 USDT |
0.2415 USDT |
| 2022-03-19 |
0.2418 USDT |
819,629.0952 PHA |
0.2317 USDT |
0.2317 USDT |
0.2561 USDT |
0.2400 USDT |
| 2022-03-18 |
0.2295 USDT |
178,091.5677 PHA |
0.2280 USDT |
0.2249 USDT |
0.2330 USDT |
0.2316 USDT |
| 2022-03-17 |
0.2320 USDT |
547,250.5516 PHA |
0.2290 USDT |
0.2288 USDT |
0.2386 USDT |
0.2293 USDT |
| 2022-03-16 |
0.2253 USDT |
576,888.0160 PHA |
0.2191 USDT |
0.2178 USDT |
0.2306 USDT |
0.2290 USDT |
| 2022-03-15 |
0.2212 USDT |
575,578.4705 PHA |
0.2276 USDT |
0.2173 USDT |
0.2278 USDT |
0.2212 USDT |
| 2022-03-14 |
0.2273 USDT |
237,283.8770 PHA |
0.2204 USDT |
0.2200 USDT |
0.2324 USDT |
0.2240 USDT |
| 2022-03-13 |
0.2254 USDT |
313,805.2042 PHA |
0.2243 USDT |
0.2229 USDT |
0.2284 USDT |
0.2275 USDT |
| 2022-03-12 |
0.2270 USDT |
640,910.9027 PHA |
0.2252 USDT |
0.2239 USDT |
0.2300 USDT |
0.2258 USDT |
| 2022-03-11 |
0.2264 USDT |
665,823.0781 PHA |
0.2282 USDT |
0.2240 USDT |
0.2298 USDT |
0.2259 USDT |
| 2022-03-10 |
0.2322 USDT |
908,078.3841 PHA |
0.2355 USDT |
0.2266 USDT |
0.2431 USDT |
0.2424 USDT |
| 2022-03-09 |
0.2410 USDT |
1,061,391.3732 PHA |
0.2359 USDT |
0.2340 USDT |
0.2487 USDT |
0.2360 USDT |
| 2022-03-08 |
0.2330 USDT |
312,958.6714 PHA |
0.2314 USDT |
0.2308 USDT |
0.2356 USDT |
0.2343 USDT |
| 2022-03-07 |
0.2379 USDT |
690,570.2064 PHA |
0.2420 USDT |
0.2305 USDT |
0.2491 USDT |
0.2321 USDT |
| 2022-03-06 |
0.2417 USDT |
877,975.3570 PHA |
0.2451 USDT |
0.2335 USDT |
0.2525 USDT |
0.2435 USDT |
| 2022-03-05 |
0.2452 USDT |
489,087.2249 PHA |
0.2397 USDT |
0.2386 USDT |
0.2500 USDT |
0.2459 USDT |
| 2022-03-04 |
0.2576 USDT |
2,000,728.3576 PHA |
0.2738 USDT |
0.2409 USDT |
0.2739 USDT |
0.2412 USDT |
| 2022-03-03 |
0.2861 USDT |
10,140,058.3119 PHA |
0.2472 USDT |
0.2455 USDT |
0.3210 USDT |
0.2607 USDT |
| 2022-03-02 |
0.2514 USDT |
1,035,675.5808 PHA |
0.2434 USDT |
0.2372 USDT |
0.2659 USDT |
0.2470 USDT |
| 2022-03-01 |
0.2389 USDT |
438,976.7577 PHA |
0.2365 USDT |
0.2350 USDT |
0.2431 USDT |
0.2390 USDT |
| 2022-02-28 |
0.2249 USDT |
318,082.8862 PHA |
0.2175 USDT |
0.2155 USDT |
0.2365 USDT |
0.2364 USDT |
| 2022-02-27 |
0.2319 USDT |
456,301.5753 PHA |
0.2329 USDT |
0.2204 USDT |
0.2442 USDT |
0.2212 USDT |