Identifier on Kucoin: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-07 |
0.3745 USDT |
1,559,299.7689 PHA |
0.3845 USDT |
0.3609 USDT |
0.3895 USDT |
0.3739 USDT |
| 2022-01-06 |
0.3859 USDT |
2,630,614.7115 PHA |
0.3953 USDT |
0.3712 USDT |
0.4008 USDT |
0.3849 USDT |
| 2022-01-05 |
0.4686 USDT |
10,527,630.7926 PHA |
0.4088 USDT |
0.3815 USDT |
0.5447 USDT |
0.3900 USDT |
| 2022-01-04 |
0.4098 USDT |
1,354,970.7995 PHA |
0.4128 USDT |
0.4028 USDT |
0.4191 USDT |
0.4125 USDT |
| 2022-01-03 |
0.4186 USDT |
1,174,774.6299 PHA |
0.4178 USDT |
0.4114 USDT |
0.4334 USDT |
0.4114 USDT |
| 2022-01-02 |
0.4301 USDT |
1,314,038.6129 PHA |
0.4328 USDT |
0.4210 USDT |
0.4398 USDT |
0.4228 USDT |
| 2022-01-01 |
0.4304 USDT |
1,696,698.2120 PHA |
0.4220 USDT |
0.4200 USDT |
0.4445 USDT |
0.4285 USDT |
| 2021-12-31 |
0.4358 USDT |
3,532,327.8218 PHA |
0.4056 USDT |
0.4025 USDT |
0.4728 USDT |
0.4421 USDT |
| 2021-12-30 |
0.4057 USDT |
1,911,352.0764 PHA |
0.4043 USDT |
0.3933 USDT |
0.4179 USDT |
0.4008 USDT |
| 2021-12-29 |
0.4223 USDT |
2,519,074.9777 PHA |
0.4228 USDT |
0.4050 USDT |
0.4384 USDT |
0.4138 USDT |
| 2021-12-28 |
0.4421 USDT |
3,701,116.9113 PHA |
0.4680 USDT |
0.4130 USDT |
0.4702 USDT |
0.4233 USDT |
| 2021-12-27 |
0.4989 USDT |
4,231,330.4602 PHA |
0.4932 USDT |
0.4831 USDT |
0.5175 USDT |
0.4931 USDT |
| 2021-12-26 |
0.5308 USDT |
21,135,938.0313 PHA |
0.5368 USDT |
0.4829 USDT |
0.5944 USDT |
0.5008 USDT |
| 2021-12-25 |
0.5279 USDT |
10,186,037.6447 PHA |
0.3700 USDT |
0.3664 USDT |
0.6572 USDT |
0.5153 USDT |
| 2021-12-24 |
0.3752 USDT |
1,286,870.5326 PHA |
0.3718 USDT |
0.3665 USDT |
0.3855 USDT |
0.3707 USDT |
| 2021-12-23 |
0.3626 USDT |
1,195,238.1710 PHA |
0.3557 USDT |
0.3483 USDT |
0.3759 USDT |
0.3723 USDT |
| 2021-12-22 |
0.3599 USDT |
1,270,153.2426 PHA |
0.3543 USDT |
0.3500 USDT |
0.3715 USDT |
0.3593 USDT |
| 2021-12-21 |
0.3493 USDT |
618,291.5809 PHA |
0.3475 USDT |
0.3429 USDT |
0.3560 USDT |
0.3532 USDT |
| 2021-12-20 |
0.3446 USDT |
904,748.1499 PHA |
0.3598 USDT |
0.3293 USDT |
0.3627 USDT |
0.3488 USDT |