Identifier on Kucoin: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-26 |
0.2350 USDT |
449,807.8103 PHA |
0.2290 USDT |
0.2290 USDT |
0.2434 USDT |
0.2351 USDT |
| 2022-02-25 |
0.2266 USDT |
213,330.5136 PHA |
0.2198 USDT |
0.2193 USDT |
0.2318 USDT |
0.2259 USDT |
| 2022-02-24 |
0.2196 USDT |
878,495.3138 PHA |
0.2331 USDT |
0.2049 USDT |
0.2338 USDT |
0.2099 USDT |
| 2022-02-23 |
0.2426 USDT |
646,474.3516 PHA |
0.2415 USDT |
0.2319 USDT |
0.2518 USDT |
0.2334 USDT |
| 2022-02-22 |
0.2421 USDT |
672,138.5690 PHA |
0.2486 USDT |
0.2333 USDT |
0.2517 USDT |
0.2369 USDT |
| 2022-02-21 |
0.2547 USDT |
2,083,286.0157 PHA |
0.2397 USDT |
0.2382 USDT |
0.2702 USDT |
0.2547 USDT |
| 2022-02-20 |
0.2433 USDT |
733,176.1138 PHA |
0.2546 USDT |
0.2385 USDT |
0.2554 USDT |
0.2396 USDT |
| 2022-02-19 |
0.2572 USDT |
408,307.9065 PHA |
0.2616 USDT |
0.2520 USDT |
0.2630 USDT |
0.2564 USDT |
| 2022-02-18 |
0.2686 USDT |
772,866.9025 PHA |
0.2675 USDT |
0.2628 USDT |
0.2753 USDT |
0.2640 USDT |
| 2022-02-17 |
0.2779 USDT |
885,379.0654 PHA |
0.2867 USDT |
0.2634 USDT |
0.2897 USDT |
0.2677 USDT |
| 2022-02-16 |
0.2880 USDT |
961,910.5802 PHA |
0.2927 USDT |
0.2800 USDT |
0.2930 USDT |
0.2862 USDT |
| 2022-02-15 |
0.2932 USDT |
1,125,927.0493 PHA |
0.2831 USDT |
0.2829 USDT |
0.2998 USDT |
0.2934 USDT |
| 2022-02-14 |
0.2846 USDT |
1,393,455.9053 PHA |
0.2910 USDT |
0.2750 USDT |
0.3016 USDT |
0.2836 USDT |
| 2022-02-13 |
0.3106 USDT |
3,247,865.4198 PHA |
0.3373 USDT |
0.2944 USDT |
0.3382 USDT |
0.2990 USDT |
| 2022-02-12 |
0.3406 USDT |
11,995,962.5783 PHA |
0.3029 USDT |
0.2965 USDT |
0.3850 USDT |
0.3368 USDT |
| 2022-02-11 |
0.3248 USDT |
8,543,533.7072 PHA |
0.2789 USDT |
0.2748 USDT |
0.3930 USDT |
0.3172 USDT |
| 2022-02-10 |
0.2835 USDT |
1,852,460.3411 PHA |
0.2862 USDT |
0.2719 USDT |
0.2923 USDT |
0.2785 USDT |
| 2022-02-09 |
0.2821 USDT |
2,114,945.0269 PHA |
0.2793 USDT |
0.2728 USDT |
0.2929 USDT |
0.2870 USDT |
| 2022-02-08 |
0.2787 USDT |
3,478,056.8123 PHA |
0.2844 USDT |
0.2671 USDT |
0.2960 USDT |
0.2776 USDT |