Identifier on Kucoin: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-29 |
0.6230 USDT |
710,696.3110 PHA |
0.6122 USDT |
0.6061 USDT |
0.6594 USDT |
0.6104 USDT |
| 2021-09-28 |
0.6302 USDT |
777,763.0647 PHA |
0.6523 USDT |
0.6077 USDT |
0.6548 USDT |
0.6241 USDT |
| 2021-09-27 |
0.6694 USDT |
728,342.9609 PHA |
0.6592 USDT |
0.6420 USDT |
0.6943 USDT |
0.6551 USDT |
| 2021-09-26 |
0.6584 USDT |
861,151.2038 PHA |
0.7124 USDT |
0.6005 USDT |
0.7129 USDT |
0.6537 USDT |
| 2021-09-25 |
0.7275 USDT |
659,263.9160 PHA |
0.7413 USDT |
0.7054 USDT |
0.7491 USDT |
0.7099 USDT |
| 2021-09-24 |
0.7681 USDT |
1,027,558.7482 PHA |
0.8631 USDT |
0.6926 USDT |
0.8650 USDT |
0.7431 USDT |
| 2021-09-23 |
0.8590 USDT |
670,980.4355 PHA |
0.8593 USDT |
0.8403 USDT |
0.8812 USDT |
0.8544 USDT |
| 2021-09-22 |
0.8227 USDT |
699,211.3731 PHA |
0.7938 USDT |
0.7916 USDT |
0.8640 USDT |
0.8437 USDT |
| 2021-09-21 |
0.8112 USDT |
705,492.2264 PHA |
0.8254 USDT |
0.7800 USDT |
0.8445 USDT |
0.7892 USDT |
| 2021-09-20 |
0.8502 USDT |
779,363.6514 PHA |
0.8982 USDT |
0.8035 USDT |
0.8984 USDT |
0.8248 USDT |
| 2021-09-19 |
0.9187 USDT |
804,239.1673 PHA |
0.9433 USDT |
0.8953 USDT |
0.9474 USDT |
0.8953 USDT |
| 2021-09-18 |
0.9696 USDT |
827,507.6062 PHA |
1.0266 USDT |
0.9102 USDT |
1.0266 USDT |
0.9310 USDT |
| 2021-09-17 |
1.0155 USDT |
781,994.3557 PHA |
1.0361 USDT |
0.9789 USDT |
1.0863 USDT |
0.9916 USDT |
| 2021-09-16 |
1.1000 USDT |
1,283,546.8281 PHA |
1.0734 USDT |
1.0150 USDT |
1.2306 USDT |
1.0621 USDT |
| 2021-09-15 |
0.9510 USDT |
1,107,128.5231 PHA |
0.8626 USDT |
0.8613 USDT |
1.1130 USDT |
1.0522 USDT |
| 2021-09-14 |
0.8583 USDT |
683,642.6534 PHA |
0.8308 USDT |
0.8278 USDT |
0.9089 USDT |
0.8628 USDT |
| 2021-09-13 |
0.8418 USDT |
738,829.3583 PHA |
0.8628 USDT |
0.8052 USDT |
0.9211 USDT |
0.8366 USDT |
| 2021-09-12 |
0.8560 USDT |
777,016.0354 PHA |
0.8401 USDT |
0.8314 USDT |
0.9560 USDT |
0.8506 USDT |
| 2021-09-11 |
0.8446 USDT |
690,041.8201 PHA |
0.8614 USDT |
0.8255 USDT |
0.8688 USDT |
0.8474 USDT |
| 2021-09-10 |
0.8824 USDT |
1,084,506.8142 PHA |
0.8773 USDT |
0.8511 USDT |
0.9114 USDT |
0.8525 USDT |
| 2021-09-09 |
0.8771 USDT |
1,038,928.4983 PHA |
0.8622 USDT |
0.7836 USDT |
0.9372 USDT |
0.8830 USDT |
| 2021-09-08 |
0.8954 USDT |
1,070,686.1244 PHA |
0.9150 USDT |
0.8390 USDT |
1.0032 USDT |
0.8704 USDT |
| 2021-09-07 |
0.9040 USDT |
1,417,081.1239 PHA |
0.8446 USDT |
0.7856 USDT |
1.0617 USDT |
0.9634 USDT |
| 2021-09-06 |
0.8321 USDT |
689,673.2728 PHA |
0.8232 USDT |
0.8175 USDT |
0.8500 USDT |
0.8436 USDT |
| 2021-09-05 |
0.8174 USDT |
632,114.5213 PHA |
0.8168 USDT |
0.7999 USDT |
0.8264 USDT |
0.8193 USDT |
| 2021-09-04 |
0.8204 USDT |
559,104.7455 PHA |
0.8276 USDT |
0.8080 USDT |
0.8345 USDT |
0.8192 USDT |
| 2021-09-03 |
0.8216 USDT |
665,286.5679 PHA |
0.8182 USDT |
0.8023 USDT |
0.9241 USDT |
0.8311 USDT |
| 2021-09-02 |
0.8275 USDT |
623,611.9118 PHA |
0.8298 USDT |
0.8177 USDT |
0.8413 USDT |
0.8232 USDT |
| 2021-09-01 |
0.8418 USDT |
728,298.6098 PHA |
0.8395 USDT |
0.8214 USDT |
0.8662 USDT |
0.8313 USDT |
| 2021-08-31 |
0.8335 USDT |
825,035.5028 PHA |
0.7970 USDT |
0.7925 USDT |
0.8697 USDT |
0.8397 USDT |
| 2021-08-30 |
0.8002 USDT |
674,932.0705 PHA |
0.7933 USDT |
0.7670 USDT |
0.8402 USDT |
0.8112 USDT |
| 2021-08-29 |
0.7938 USDT |
557,600.7618 PHA |
0.7989 USDT |
0.7837 USDT |
0.8060 USDT |
0.7969 USDT |
| 2021-08-28 |
0.8053 USDT |
571,715.8346 PHA |
0.8177 USDT |
0.7767 USDT |
0.8222 USDT |
0.8003 USDT |
| 2021-08-27 |
0.8069 USDT |
664,084.9857 PHA |
0.8144 USDT |
0.7773 USDT |
0.8244 USDT |
0.8099 USDT |
| 2021-08-26 |
0.8316 USDT |
814,277.2269 PHA |
0.8386 USDT |
0.7937 USDT |
0.9032 USDT |
0.8156 USDT |
| 2021-08-25 |
0.8236 USDT |
622,245.2805 PHA |
0.8274 USDT |
0.7996 USDT |
0.8365 USDT |
0.8326 USDT |
| 2021-08-24 |
0.8382 USDT |
695,480.6261 PHA |
0.8531 USDT |
0.8111 USDT |
0.8787 USDT |
0.8322 USDT |
| 2021-08-23 |
0.8462 USDT |
646,732.2103 PHA |
0.8364 USDT |
0.8253 USDT |
0.8749 USDT |
0.8563 USDT |
| 2021-08-22 |
0.8330 USDT |
754,609.8692 PHA |
0.8493 USDT |
0.8111 USDT |
0.8750 USDT |
0.8343 USDT |
| 2021-08-21 |
0.7955 USDT |
583,067.0385 PHA |
0.8002 USDT |
0.7790 USDT |
0.8532 USDT |
0.8263 USDT |
| 2021-08-20 |
0.8033 USDT |
578,699.1494 PHA |
0.7954 USDT |
0.7922 USDT |
0.8276 USDT |
0.8018 USDT |
| 2021-08-19 |
0.7684 USDT |
563,520.1148 PHA |
0.7708 USDT |
0.7490 USDT |
0.8164 USDT |
0.7893 USDT |
| 2021-08-18 |
0.7758 USDT |
544,817.9550 PHA |
0.7833 USDT |
0.7587 USDT |
0.7941 USDT |
0.7757 USDT |
| 2021-08-17 |
0.8297 USDT |
636,087.3734 PHA |
0.8321 USDT |
0.7820 USDT |
0.8726 USDT |
0.8078 USDT |
| 2021-08-16 |
0.8565 USDT |
608,046.2279 PHA |
0.8738 USDT |
0.8217 USDT |
0.8830 USDT |
0.8372 USDT |
| 2021-08-15 |
0.8665 USDT |
538,857.2681 PHA |
0.8888 USDT |
0.8419 USDT |
0.9000 USDT |
0.8753 USDT |
| 2021-08-14 |
0.8908 USDT |
620,942.0749 PHA |
0.8704 USDT |
0.8602 USDT |
0.9240 USDT |
0.8843 USDT |
| 2021-08-13 |
0.8538 USDT |
580,381.3849 PHA |
0.8345 USDT |
0.8333 USDT |
0.8692 USDT |
0.8614 USDT |
| 2021-08-12 |
0.8392 USDT |
550,017.3366 PHA |
0.8550 USDT |
0.8184 USDT |
0.8649 USDT |
0.8280 USDT |
| 2021-08-11 |
0.8491 USDT |
624,060.2432 PHA |
0.8323 USDT |
0.8255 USDT |
0.8666 USDT |
0.8525 USDT |