Identifier on Kucoin: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-07 |
0.2825 USDT |
1,676,004.4018 PHA |
0.2709 USDT |
0.2677 USDT |
0.2934 USDT |
0.2865 USDT |
| 2022-02-06 |
0.2702 USDT |
1,536,060.9743 PHA |
0.2657 USDT |
0.2635 USDT |
0.2819 USDT |
0.2673 USDT |
| 2022-02-05 |
0.2693 USDT |
2,089,312.4940 PHA |
0.2656 USDT |
0.2630 USDT |
0.2779 USDT |
0.2681 USDT |
| 2022-02-04 |
0.2572 USDT |
1,615,483.0644 PHA |
0.2541 USDT |
0.2496 USDT |
0.2635 USDT |
0.2625 USDT |
| 2022-02-03 |
0.2506 USDT |
1,238,113.6157 PHA |
0.2460 USDT |
0.2431 USDT |
0.2594 USDT |
0.2516 USDT |
| 2022-02-02 |
0.2563 USDT |
3,850,884.2635 PHA |
0.2542 USDT |
0.2421 USDT |
0.2726 USDT |
0.2469 USDT |
| 2022-02-01 |
0.2557 USDT |
2,068,530.5412 PHA |
0.2465 USDT |
0.2460 USDT |
0.2680 USDT |
0.2554 USDT |
| 2022-01-31 |
0.2402 USDT |
1,532,040.5410 PHA |
0.2513 USDT |
0.2348 USDT |
0.2513 USDT |
0.2451 USDT |
| 2022-01-30 |
0.2554 USDT |
1,711,835.4454 PHA |
0.2492 USDT |
0.2449 USDT |
0.2802 USDT |
0.2509 USDT |
| 2022-01-29 |
0.2489 USDT |
557,296.2619 PHA |
0.2494 USDT |
0.2455 USDT |
0.2521 USDT |
0.2477 USDT |
| 2022-01-28 |
0.2424 USDT |
796,992.0566 PHA |
0.2440 USDT |
0.2368 USDT |
0.2494 USDT |
0.2486 USDT |
| 2022-01-27 |
0.2459 USDT |
921,143.6543 PHA |
0.2489 USDT |
0.2371 USDT |
0.2518 USDT |
0.2378 USDT |
| 2022-01-26 |
0.2543 USDT |
2,164,901.6745 PHA |
0.2440 USDT |
0.2421 USDT |
0.2690 USDT |
0.2456 USDT |
| 2022-01-25 |
0.2483 USDT |
982,693.1725 PHA |
0.2555 USDT |
0.2395 USDT |
0.2585 USDT |
0.2429 USDT |
| 2022-01-24 |
0.2558 USDT |
3,662,323.2467 PHA |
0.2695 USDT |
0.2306 USDT |
0.2862 USDT |
0.2571 USDT |
| 2022-01-23 |
0.2654 USDT |
3,399,334.8756 PHA |
0.2441 USDT |
0.2437 USDT |
0.3053 USDT |
0.2604 USDT |
| 2022-01-22 |
0.2474 USDT |
2,200,227.2802 PHA |
0.2694 USDT |
0.2290 USDT |
0.2750 USDT |
0.2443 USDT |
| 2022-01-21 |
0.3064 USDT |
2,890,690.0774 PHA |
0.3250 USDT |
0.2678 USDT |
0.3334 USDT |
0.2707 USDT |
| 2022-01-20 |
0.3566 USDT |
781,132.0130 PHA |
0.3488 USDT |
0.3481 USDT |
0.3645 USDT |
0.3575 USDT |
| 2022-01-19 |
0.3600 USDT |
2,496,037.6578 PHA |
0.3748 USDT |
0.3458 USDT |
0.3776 USDT |
0.3546 USDT |
| 2022-01-18 |
0.3810 USDT |
7,552,786.6434 PHA |
0.3494 USDT |
0.3382 USDT |
0.4319 USDT |
0.3683 USDT |
| 2022-01-17 |
0.3567 USDT |
1,503,072.7746 PHA |
0.3662 USDT |
0.3434 USDT |
0.3669 USDT |
0.3478 USDT |
| 2022-01-16 |
0.3717 USDT |
1,310,130.4209 PHA |
0.3774 USDT |
0.3633 USDT |
0.3831 USDT |
0.3713 USDT |
| 2022-01-15 |
0.3716 USDT |
2,377,514.2103 PHA |
0.3662 USDT |
0.3621 USDT |
0.3865 USDT |
0.3725 USDT |
| 2022-01-14 |
0.3640 USDT |
1,656,836.5077 PHA |
0.3575 USDT |
0.3525 USDT |
0.3788 USDT |
0.3652 USDT |
| 2022-01-13 |
0.3796 USDT |
2,429,665.7458 PHA |
0.3773 USDT |
0.3551 USDT |
0.3988 USDT |
0.3587 USDT |
| 2022-01-12 |
0.3757 USDT |
2,077,990.9871 PHA |
0.3628 USDT |
0.3600 USDT |
0.3887 USDT |
0.3772 USDT |
| 2022-01-11 |
0.3675 USDT |
3,102,411.0846 PHA |
0.3441 USDT |
0.3408 USDT |
0.4011 USDT |
0.3594 USDT |
| 2022-01-10 |
0.3806 USDT |
6,044,236.2968 PHA |
0.3593 USDT |
0.3356 USDT |
0.4254 USDT |
0.3395 USDT |
| 2022-01-09 |
0.3573 USDT |
985,361.3356 PHA |
0.3506 USDT |
0.3485 USDT |
0.3648 USDT |
0.3639 USDT |
| 2022-01-08 |
0.3722 USDT |
2,434,030.5170 PHA |
0.3671 USDT |
0.3482 USDT |
0.4116 USDT |
0.3515 USDT |