Identifier on Kucoin: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-18 |
0.1241 USDT |
1,788,533.4780 PHA |
0.1316 USDT |
0.1145 USDT |
0.1355 USDT |
0.1188 USDT |
| 2022-05-17 |
0.1246 USDT |
651,145.4145 PHA |
0.1176 USDT |
0.1176 USDT |
0.1330 USDT |
0.1264 USDT |
| 2022-05-16 |
0.1187 USDT |
1,135,699.6635 PHA |
0.1273 USDT |
0.1146 USDT |
0.1275 USDT |
0.1184 USDT |
| 2022-05-15 |
0.1190 USDT |
661,825.6062 PHA |
0.1187 USDT |
0.1138 USDT |
0.1279 USDT |
0.1272 USDT |
| 2022-05-14 |
0.1166 USDT |
703,125.4580 PHA |
0.1219 USDT |
0.1099 USDT |
0.1252 USDT |
0.1155 USDT |
| 2022-05-13 |
0.1205 USDT |
749,575.0555 PHA |
0.1071 USDT |
0.1059 USDT |
0.1280 USDT |
0.1235 USDT |
| 2022-05-12 |
0.1069 USDT |
2,025,641.1638 PHA |
0.1212 USDT |
0.0954 USDT |
0.1249 USDT |
0.1103 USDT |
| 2022-05-11 |
0.1533 USDT |
3,053,137.7741 PHA |
0.1916 USDT |
0.1204 USDT |
0.1964 USDT |
0.1229 USDT |
| 2022-05-10 |
0.1949 USDT |
809,142.9454 PHA |
0.1897 USDT |
0.1882 USDT |
0.2011 USDT |
0.1911 USDT |
| 2022-05-09 |
0.2002 USDT |
908,935.3933 PHA |
0.2105 USDT |
0.1911 USDT |
0.2123 USDT |
0.1935 USDT |
| 2022-05-08 |
0.2152 USDT |
630,310.6429 PHA |
0.2176 USDT |
0.2100 USDT |
0.2244 USDT |
0.2110 USDT |
| 2022-05-07 |
0.2174 USDT |
633,475.1398 PHA |
0.2178 USDT |
0.2118 USDT |
0.2230 USDT |
0.2191 USDT |
| 2022-05-06 |
0.2189 USDT |
897,268.3443 PHA |
0.2201 USDT |
0.2149 USDT |
0.2228 USDT |
0.2173 USDT |
| 2022-05-05 |
0.2282 USDT |
660,801.9196 PHA |
0.2376 USDT |
0.2188 USDT |
0.2393 USDT |
0.2223 USDT |
| 2022-05-04 |
0.2284 USDT |
329,220.2703 PHA |
0.2261 USDT |
0.2241 USDT |
0.2361 USDT |
0.2361 USDT |
| 2022-05-03 |
0.2289 USDT |
243,545.8830 PHA |
0.2297 USDT |
0.2261 USDT |
0.2319 USDT |
0.2286 USDT |
| 2022-05-02 |
0.2331 USDT |
625,863.9667 PHA |
0.2328 USDT |
0.2256 USDT |
0.2535 USDT |
0.2269 USDT |
| 2022-05-01 |
0.2294 USDT |
412,938.2517 PHA |
0.2272 USDT |
0.2223 USDT |
0.2366 USDT |
0.2292 USDT |
| 2022-04-30 |
0.2436 USDT |
439,239.2457 PHA |
0.2485 USDT |
0.2360 USDT |
0.2525 USDT |
0.2364 USDT |
| 2022-04-29 |
0.2534 USDT |
428,704.2580 PHA |
0.2595 USDT |
0.2456 USDT |
0.2608 USDT |
0.2473 USDT |
| 2022-04-28 |
0.2610 USDT |
455,061.1562 PHA |
0.2637 USDT |
0.2558 USDT |
0.2651 USDT |
0.2606 USDT |
| 2022-04-27 |
0.2615 USDT |
415,894.1090 PHA |
0.2584 USDT |
0.2573 USDT |
0.2654 USDT |
0.2639 USDT |
| 2022-04-26 |
0.2688 USDT |
649,981.8646 PHA |
0.2712 USDT |
0.2602 USDT |
0.2776 USDT |
0.2617 USDT |
| 2022-04-25 |
0.2716 USDT |
1,038,644.2897 PHA |
0.2765 USDT |
0.2662 USDT |
0.2769 USDT |
0.2716 USDT |
| 2022-04-24 |
0.2956 USDT |
4,455,663.0303 PHA |
0.3168 USDT |
0.2757 USDT |
0.3287 USDT |
0.2780 USDT |
| 2022-04-23 |
0.2936 USDT |
5,308,349.7555 PHA |
0.2694 USDT |
0.2672 USDT |
0.3300 USDT |
0.3072 USDT |
| 2022-04-22 |
0.2703 USDT |
453,325.4524 PHA |
0.2734 USDT |
0.2680 USDT |
0.2742 USDT |
0.2680 USDT |
| 2022-04-21 |
0.2844 USDT |
730,933.6425 PHA |
0.2844 USDT |
0.2734 USDT |
0.2931 USDT |
0.2739 USDT |
| 2022-04-20 |
0.2764 USDT |
1,401,585.0743 PHA |
0.2695 USDT |
0.2660 USDT |
0.2871 USDT |
0.2868 USDT |
| 2022-04-19 |
0.2670 USDT |
269,055.5343 PHA |
0.2643 USDT |
0.2635 USDT |
0.2698 USDT |
0.2686 USDT |
| 2022-04-18 |
0.2608 USDT |
719,892.5724 PHA |
0.2665 USDT |
0.2535 USDT |
0.2675 USDT |
0.2631 USDT |
| 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 |