Identifier on Kucoin: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-08-10 |
0.8356 USDT |
542,334.9575 PHA |
0.8211 USDT |
0.8129 USDT |
0.8615 USDT |
0.8332 USDT |
| 2021-08-09 |
0.8141 USDT |
640,828.6226 PHA |
0.7764 USDT |
0.7700 USDT |
0.8400 USDT |
0.8218 USDT |
| 2021-08-08 |
0.7816 USDT |
567,687.9747 PHA |
0.7934 USDT |
0.7563 USDT |
0.7985 USDT |
0.7826 USDT |
| 2021-08-07 |
0.7922 USDT |
576,678.4887 PHA |
0.7775 USDT |
0.7700 USDT |
0.8247 USDT |
0.7807 USDT |
| 2021-08-06 |
0.7737 USDT |
527,190.6356 PHA |
0.7645 USDT |
0.7552 USDT |
0.7962 USDT |
0.7739 USDT |
| 2021-08-05 |
0.7612 USDT |
564,117.5055 PHA |
0.7607 USDT |
0.7424 USDT |
0.7754 USDT |
0.7660 USDT |
| 2021-08-04 |
0.7693 USDT |
592,218.8811 PHA |
0.7694 USDT |
0.7518 USDT |
0.8080 USDT |
0.7602 USDT |
| 2021-08-03 |
0.7709 USDT |
591,533.5419 PHA |
0.7890 USDT |
0.7538 USDT |
0.7962 USDT |
0.7669 USDT |
| 2021-08-02 |
0.7797 USDT |
541,915.6124 PHA |
0.7668 USDT |
0.7559 USDT |
0.8167 USDT |
0.7886 USDT |
| 2021-08-01 |
0.7858 USDT |
542,441.4489 PHA |
0.7620 USDT |
0.7559 USDT |
0.8135 USDT |
0.7701 USDT |
| 2021-07-31 |
0.7543 USDT |
551,362.9770 PHA |
0.7528 USDT |
0.7421 USDT |
0.7771 USDT |
0.7699 USDT |
| 2021-07-30 |
0.7383 USDT |
529,612.5497 PHA |
0.7474 USDT |
0.7213 USDT |
0.7544 USDT |
0.7496 USDT |
| 2021-07-29 |
0.7316 USDT |
474,057.6859 PHA |
0.7393 USDT |
0.7187 USDT |
0.7535 USDT |
0.7395 USDT |
| 2021-07-28 |
0.7351 USDT |
592,010.5439 PHA |
0.7510 USDT |
0.7185 USDT |
0.7548 USDT |
0.7320 USDT |
| 2021-07-27 |
0.7333 USDT |
597,246.6519 PHA |
0.6855 USDT |
0.6770 USDT |
0.7745 USDT |
0.7452 USDT |
| 2021-07-26 |
0.6944 USDT |
586,626.0576 PHA |
0.6691 USDT |
0.6657 USDT |
0.7276 USDT |
0.6848 USDT |
| 2021-07-25 |
0.6571 USDT |
542,902.2041 PHA |
0.6724 USDT |
0.6325 USDT |
0.6774 USDT |
0.6597 USDT |
| 2021-07-24 |
0.6703 USDT |
561,779.1405 PHA |
0.6667 USDT |
0.6569 USDT |
0.6903 USDT |
0.6663 USDT |
| 2021-07-23 |
0.6540 USDT |
672,215.6213 PHA |
0.6439 USDT |
0.6325 USDT |
0.6799 USDT |
0.6668 USDT |