Identifier on Kucoin: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-18 |
0.6562 USDT |
743,306.1742 PHA |
0.6868 USDT |
0.6186 USDT |
0.7088 USDT |
0.6372 USDT |
| 2021-11-17 |
0.6793 USDT |
950,706.7261 PHA |
0.6744 USDT |
0.6499 USDT |
0.7441 USDT |
0.6870 USDT |
| 2021-11-16 |
0.6795 USDT |
827,714.3379 PHA |
0.7077 USDT |
0.6539 USDT |
0.7077 USDT |
0.6728 USDT |
| 2021-11-15 |
0.7230 USDT |
585,411.8608 PHA |
0.7287 USDT |
0.7120 USDT |
0.7356 USDT |
0.7120 USDT |
| 2021-11-14 |
0.7278 USDT |
684,100.9580 PHA |
0.7289 USDT |
0.7140 USDT |
0.7394 USDT |
0.7176 USDT |
| 2021-11-13 |
0.7381 USDT |
863,079.1695 PHA |
0.7650 USDT |
0.7175 USDT |
0.7671 USDT |
0.7335 USDT |
| 2021-11-12 |
0.7298 USDT |
1,052,638.4058 PHA |
0.7431 USDT |
0.7079 USDT |
0.7494 USDT |
0.7414 USDT |
| 2021-11-11 |
0.7372 USDT |
796,994.8032 PHA |
0.7276 USDT |
0.7202 USDT |
0.7499 USDT |
0.7448 USDT |
| 2021-11-10 |
0.7823 USDT |
787,711.5553 PHA |
0.7874 USDT |
0.7528 USDT |
0.7994 USDT |
0.7689 USDT |
| 2021-11-09 |
0.7797 USDT |
1,017,452.8896 PHA |
0.7692 USDT |
0.7599 USDT |
0.8218 USDT |
0.8052 USDT |
| 2021-11-08 |
0.7824 USDT |
960,600.0517 PHA |
0.7739 USDT |
0.7643 USDT |
0.8054 USDT |
0.7667 USDT |
| 2021-11-07 |
0.7797 USDT |
539,539.8816 PHA |
0.7854 USDT |
0.7679 USDT |
0.7874 USDT |
0.7716 USDT |
| 2021-11-06 |
0.7638 USDT |
737,754.4547 PHA |
0.7666 USDT |
0.7403 USDT |
0.8014 USDT |
0.7839 USDT |
| 2021-11-05 |
0.7837 USDT |
771,801.4144 PHA |
0.8113 USDT |
0.7663 USDT |
0.8179 USDT |
0.7676 USDT |
| 2021-11-04 |
0.8179 USDT |
1,280,363.1943 PHA |
0.8443 USDT |
0.7389 USDT |
0.8589 USDT |
0.8080 USDT |
| 2021-11-03 |
0.8655 USDT |
1,448,421.9854 PHA |
0.8939 USDT |
0.8143 USDT |
0.9600 USDT |
0.8369 USDT |
| 2021-11-02 |
0.8775 USDT |
3,570,355.6748 PHA |
0.8600 USDT |
0.8028 USDT |
0.9643 USDT |
0.8959 USDT |
| 2021-11-01 |
0.8063 USDT |
2,125,765.0517 PHA |
0.7609 USDT |
0.7164 USDT |
0.9100 USDT |
0.8532 USDT |
| 2021-10-31 |
0.7161 USDT |
490,421.1659 PHA |
0.7186 USDT |
0.6950 USDT |
0.7639 USDT |
0.7380 USDT |