Identifier on Kucoin: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-19 |
0.3676 USDT |
1,050,689.3225 PHA |
0.3587 USDT |
0.3561 USDT |
0.3784 USDT |
0.3596 USDT |
| 2021-12-18 |
0.3732 USDT |
1,116,929.3222 PHA |
0.3480 USDT |
0.3455 USDT |
0.4235 USDT |
0.3589 USDT |
| 2021-12-17 |
0.3540 USDT |
1,351,620.0089 PHA |
0.3566 USDT |
0.3358 USDT |
0.3709 USDT |
0.3513 USDT |
| 2021-12-16 |
0.3627 USDT |
1,078,201.5607 PHA |
0.3584 USDT |
0.3512 USDT |
0.3746 USDT |
0.3631 USDT |
| 2021-12-15 |
0.3533 USDT |
1,642,571.5725 PHA |
0.3539 USDT |
0.3386 USDT |
0.3750 USDT |
0.3572 USDT |
| 2021-12-14 |
0.3542 USDT |
909,265.6754 PHA |
0.3660 USDT |
0.3430 USDT |
0.3660 USDT |
0.3532 USDT |
| 2021-12-13 |
0.3964 USDT |
822,844.0446 PHA |
0.4245 USDT |
0.3715 USDT |
0.4300 USDT |
0.3776 USDT |
| 2021-12-12 |
0.4157 USDT |
1,190,950.8517 PHA |
0.4187 USDT |
0.4058 USDT |
0.4370 USDT |
0.4360 USDT |
| 2021-12-11 |
0.4214 USDT |
1,213,378.6939 PHA |
0.4130 USDT |
0.4069 USDT |
0.4308 USDT |
0.4183 USDT |
| 2021-12-10 |
0.4625 USDT |
2,455,436.2204 PHA |
0.5074 USDT |
0.4166 USDT |
0.5192 USDT |
0.4192 USDT |
| 2021-12-09 |
0.4818 USDT |
4,720,583.5071 PHA |
0.4470 USDT |
0.4417 USDT |
0.5850 USDT |
0.5200 USDT |
| 2021-12-08 |
0.4378 USDT |
1,087,697.3289 PHA |
0.4348 USDT |
0.4204 USDT |
0.4704 USDT |
0.4352 USDT |
| 2021-12-07 |
0.4526 USDT |
729,173.6316 PHA |
0.4540 USDT |
0.4350 USDT |
0.4702 USDT |
0.4366 USDT |
| 2021-12-06 |
0.4334 USDT |
977,798.9158 PHA |
0.4733 USDT |
0.4003 USDT |
0.4885 USDT |
0.4340 USDT |
| 2021-12-05 |
0.4946 USDT |
1,653,963.0304 PHA |
0.5051 USDT |
0.4519 USDT |
0.5434 USDT |
0.4742 USDT |
| 2021-12-04 |
0.5252 USDT |
1,525,635.7999 PHA |
0.6100 USDT |
0.4080 USDT |
0.6100 USDT |
0.5140 USDT |
| 2021-12-03 |
0.6262 USDT |
1,700,997.7510 PHA |
0.6262 USDT |
0.5852 USDT |
0.6631 USDT |
0.6215 USDT |
| 2021-12-02 |
0.6121 USDT |
1,438,681.1376 PHA |
0.6223 USDT |
0.5862 USDT |
0.6505 USDT |
0.6287 USDT |
| 2021-12-01 |
0.6333 USDT |
923,484.1140 PHA |
0.6276 USDT |
0.6196 USDT |
0.6422 USDT |
0.6267 USDT |
| 2021-11-30 |
0.6412 USDT |
853,986.7435 PHA |
0.6514 USDT |
0.6247 USDT |
0.6592 USDT |
0.6307 USDT |
| 2021-11-29 |
0.6565 USDT |
715,038.3852 PHA |
0.6719 USDT |
0.6450 USDT |
0.6754 USDT |
0.6572 USDT |
| 2021-11-28 |
0.6568 USDT |
1,212,397.0246 PHA |
0.6863 USDT |
0.6353 USDT |
0.6879 USDT |
0.6674 USDT |
| 2021-11-27 |
0.6949 USDT |
2,495,738.2604 PHA |
0.6258 USDT |
0.6254 USDT |
0.7381 USDT |
0.6843 USDT |
| 2021-11-26 |
0.6412 USDT |
996,304.6791 PHA |
0.6816 USDT |
0.6066 USDT |
0.6864 USDT |
0.6253 USDT |
| 2021-11-25 |
0.6610 USDT |
996,164.6573 PHA |
0.6380 USDT |
0.6350 USDT |
0.6888 USDT |
0.6866 USDT |
| 2021-11-24 |
0.6425 USDT |
1,277,805.3968 PHA |
0.6723 USDT |
0.5840 USDT |
0.6762 USDT |
0.6397 USDT |
| 2021-11-23 |
0.6832 USDT |
1,136,802.1039 PHA |
0.6890 USDT |
0.6625 USDT |
0.7119 USDT |
0.6785 USDT |
| 2021-11-22 |
0.6938 USDT |
1,367,451.7210 PHA |
0.6888 USDT |
0.6654 USDT |
0.7270 USDT |
0.6948 USDT |
| 2021-11-21 |
0.6964 USDT |
1,170,814.6320 PHA |
0.6824 USDT |
0.6589 USDT |
0.7275 USDT |
0.7090 USDT |
| 2021-11-20 |
0.6735 USDT |
843,863.3949 PHA |
0.7033 USDT |
0.6503 USDT |
0.7033 USDT |
0.6828 USDT |
| 2021-11-19 |
0.6537 USDT |
660,158.9122 PHA |
0.6238 USDT |
0.6202 USDT |
0.7045 USDT |
0.7045 USDT |