Identifier on Kucoin: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-30 |
0.7158 USDT |
595,838.6460 PHA |
0.7010 USDT |
0.6958 USDT |
0.7536 USDT |
0.7182 USDT |
| 2021-10-29 |
0.7125 USDT |
542,673.7471 PHA |
0.6930 USDT |
0.6909 USDT |
0.7413 USDT |
0.7024 USDT |
| 2021-10-28 |
0.7018 USDT |
589,410.6918 PHA |
0.7033 USDT |
0.6801 USDT |
0.7237 USDT |
0.6976 USDT |
| 2021-10-27 |
0.7255 USDT |
952,758.3709 PHA |
0.7644 USDT |
0.6880 USDT |
0.7655 USDT |
0.7040 USDT |
| 2021-10-26 |
0.7593 USDT |
517,841.8518 PHA |
0.7673 USDT |
0.7500 USDT |
0.7740 USDT |
0.7547 USDT |
| 2021-10-25 |
0.7694 USDT |
1,067,866.5152 PHA |
0.7473 USDT |
0.7455 USDT |
0.8200 USDT |
0.7662 USDT |
| 2021-10-24 |
0.7504 USDT |
437,030.0176 PHA |
0.7546 USDT |
0.7232 USDT |
0.7789 USDT |
0.7309 USDT |
| 2021-10-23 |
0.7475 USDT |
359,896.7911 PHA |
0.7513 USDT |
0.7395 USDT |
0.7577 USDT |
0.7417 USDT |
| 2021-10-22 |
0.7620 USDT |
614,114.8382 PHA |
0.7612 USDT |
0.7371 USDT |
0.7731 USDT |
0.7461 USDT |
| 2021-10-21 |
0.7839 USDT |
853,246.4552 PHA |
0.7927 USDT |
0.7613 USDT |
0.8048 USDT |
0.7619 USDT |
| 2021-10-20 |
0.7849 USDT |
1,050,620.0198 PHA |
0.7812 USDT |
0.7695 USDT |
0.8150 USDT |
0.7909 USDT |
| 2021-10-19 |
0.7903 USDT |
802,732.4589 PHA |
0.7888 USDT |
0.7722 USDT |
0.8105 USDT |
0.7840 USDT |
| 2021-10-18 |
0.7791 USDT |
736,924.9579 PHA |
0.7869 USDT |
0.7702 USDT |
0.7930 USDT |
0.7899 USDT |
| 2021-10-17 |
0.7836 USDT |
749,022.8130 PHA |
0.7799 USDT |
0.7746 USDT |
0.8183 USDT |
0.7780 USDT |
| 2021-10-16 |
0.8040 USDT |
878,616.7716 PHA |
0.8053 USDT |
0.7800 USDT |
0.8393 USDT |
0.7819 USDT |
| 2021-10-15 |
0.8139 USDT |
840,034.3197 PHA |
0.8311 USDT |
0.7917 USDT |
0.8360 USDT |
0.7998 USDT |
| 2021-10-14 |
0.8498 USDT |
1,243,446.0420 PHA |
0.8503 USDT |
0.8150 USDT |
0.9026 USDT |
0.8241 USDT |
| 2021-10-13 |
0.8419 USDT |
1,657,729.3408 PHA |
0.7581 USDT |
0.7355 USDT |
0.9644 USDT |
0.8505 USDT |
| 2021-10-12 |
0.7564 USDT |
699,289.4493 PHA |
0.7892 USDT |
0.7373 USDT |
0.7892 USDT |
0.7520 USDT |
| 2021-10-11 |
0.8070 USDT |
818,338.5217 PHA |
0.7986 USDT |
0.7850 USDT |
0.8481 USDT |
0.7887 USDT |
| 2021-10-10 |
0.8269 USDT |
745,539.1253 PHA |
0.8379 USDT |
0.8111 USDT |
0.8500 USDT |
0.8137 USDT |
| 2021-10-09 |
0.8749 USDT |
1,779,426.4903 PHA |
0.7848 USDT |
0.7820 USDT |
1.0387 USDT |
0.8385 USDT |
| 2021-10-08 |
0.7600 USDT |
954,184.2413 PHA |
0.7492 USDT |
0.7279 USDT |
0.8140 USDT |
0.7951 USDT |
| 2021-10-07 |
0.7364 USDT |
1,539,476.8672 PHA |
0.6973 USDT |
0.6722 USDT |
0.8213 USDT |
0.7658 USDT |
| 2021-10-06 |
0.7006 USDT |
690,722.7912 PHA |
0.7104 USDT |
0.6820 USDT |
0.7138 USDT |
0.6948 USDT |
| 2021-10-05 |
0.7154 USDT |
687,558.1644 PHA |
0.7017 USDT |
0.7014 USDT |
0.7291 USDT |
0.7137 USDT |
| 2021-10-04 |
0.7061 USDT |
714,388.6610 PHA |
0.7373 USDT |
0.6891 USDT |
0.7373 USDT |
0.7024 USDT |
| 2021-10-03 |
0.7220 USDT |
1,053,443.6487 PHA |
0.6799 USDT |
0.6699 USDT |
0.7681 USDT |
0.7388 USDT |
| 2021-10-02 |
0.6852 USDT |
762,451.3843 PHA |
0.6899 USDT |
0.6667 USDT |
0.7199 USDT |
0.6954 USDT |
| 2021-10-01 |
0.6620 USDT |
805,813.0457 PHA |
0.6289 USDT |
0.6253 USDT |
0.6912 USDT |
0.6784 USDT |
| 2021-09-30 |
0.6263 USDT |
694,876.6946 PHA |
0.6197 USDT |
0.6123 USDT |
0.6374 USDT |
0.6293 USDT |