Identifier on Kucoin: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-07-22 |
0.6757 USDT |
557,525.9016 PHA |
0.6806 USDT |
0.6589 USDT |
0.7002 USDT |
0.6590 USDT |
| 2021-07-21 |
0.6681 USDT |
616,125.9446 PHA |
0.6237 USDT |
0.6136 USDT |
0.7111 USDT |
0.6808 USDT |
| 2021-07-20 |
0.6447 USDT |
617,044.4323 PHA |
0.7013 USDT |
0.6169 USDT |
0.7029 USDT |
0.6269 USDT |
| 2021-07-19 |
0.7003 USDT |
897,795.9420 PHA |
0.7488 USDT |
0.5134 USDT |
0.7532 USDT |
0.7012 USDT |
| 2021-07-18 |
0.7561 USDT |
545,881.6122 PHA |
0.7421 USDT |
0.7268 USDT |
0.7705 USDT |
0.7497 USDT |
| 2021-07-17 |
0.7454 USDT |
597,420.4998 PHA |
0.7466 USDT |
0.7308 USDT |
0.7544 USDT |
0.7425 USDT |
| 2021-07-16 |
0.7678 USDT |
561,292.6875 PHA |
0.7680 USDT |
0.7448 USDT |
0.7898 USDT |
0.7469 USDT |
| 2021-07-15 |
0.8036 USDT |
578,024.2156 PHA |
0.8493 USDT |
0.7579 USDT |
0.8493 USDT |
0.7777 USDT |
| 2021-07-14 |
0.8625 USDT |
752,284.9897 PHA |
0.9192 USDT |
0.8319 USDT |
0.9300 USDT |
0.8565 USDT |
| 2021-07-13 |
0.8835 USDT |
811,265.6956 PHA |
0.8210 USDT |
0.8002 USDT |
0.9683 USDT |
0.9469 USDT |
| 2021-07-12 |
0.7979 USDT |
672,802.2945 PHA |
0.7824 USDT |
0.7613 USDT |
0.8407 USDT |
0.8270 USDT |
| 2021-07-11 |
0.7706 USDT |
510,550.4061 PHA |
0.7588 USDT |
0.7529 USDT |
0.7900 USDT |
0.7843 USDT |
| 2021-07-10 |
0.7795 USDT |
556,618.1164 PHA |
0.7888 USDT |
0.7426 USDT |
0.7989 USDT |
0.7593 USDT |
| 2021-07-09 |
0.7742 USDT |
668,930.9206 PHA |
0.7625 USDT |
0.7326 USDT |
0.7999 USDT |
0.7865 USDT |
| 2021-07-08 |
0.7780 USDT |
649,726.0018 PHA |
0.7848 USDT |
0.7310 USDT |
0.8366 USDT |
0.7529 USDT |
| 2021-07-07 |
0.7974 USDT |
596,666.9092 PHA |
0.8007 USDT |
0.7782 USDT |
0.8221 USDT |
0.7848 USDT |
| 2021-07-06 |
0.8124 USDT |
541,948.4822 PHA |
0.8181 USDT |
0.7870 USDT |
0.8388 USDT |
0.7932 USDT |
| 2021-07-05 |
0.8234 USDT |
587,889.0111 PHA |
0.8406 USDT |
0.7886 USDT |
0.8447 USDT |
0.8196 USDT |
| 2021-07-04 |
0.8600 USDT |
576,991.5482 PHA |
0.8632 USDT |
0.8386 USDT |
0.8759 USDT |
0.8435 USDT |
| 2021-07-03 |
0.8698 USDT |
556,765.9182 PHA |
0.8623 USDT |
0.8495 USDT |
0.8932 USDT |
0.8686 USDT |
| 2021-07-02 |
0.8407 USDT |
573,104.3832 PHA |
0.8734 USDT |
0.7984 USDT |
0.8791 USDT |
0.8618 USDT |
| 2021-07-01 |
0.8523 USDT |
737,705.0543 PHA |
0.8899 USDT |
0.8071 USDT |
0.8926 USDT |
0.8722 USDT |
| 2021-06-30 |
0.8157 USDT |
841,370.1704 PHA |
0.7495 USDT |
0.7491 USDT |
0.8895 USDT |
0.8864 USDT |
| 2021-06-29 |
0.7386 USDT |
606,262.3918 PHA |
0.6764 USDT |
0.6750 USDT |
0.7809 USDT |
0.7576 USDT |
| 2021-06-28 |
0.6700 USDT |
669,414.2535 PHA |
0.6603 USDT |
0.6446 USDT |
0.6952 USDT |
0.6751 USDT |
| 2021-06-27 |
0.6472 USDT |
723,064.2228 PHA |
0.6441 USDT |
0.6249 USDT |
0.7020 USDT |
0.6536 USDT |
| 2021-06-26 |
0.6393 USDT |
737,332.3543 PHA |
0.6465 USDT |
0.6146 USDT |
0.6628 USDT |
0.6351 USDT |
| 2021-06-25 |
0.6687 USDT |
656,034.7260 PHA |
0.7127 USDT |
0.6109 USDT |
0.7250 USDT |
0.6321 USDT |
| 2021-06-24 |
0.6437 USDT |
443,435.8947 PHA |
0.6262 USDT |
0.5908 USDT |
0.7902 USDT |
0.7176 USDT |
| 2021-06-23 |
0.6101 USDT |
537,527.9299 PHA |
0.5533 USDT |
0.5447 USDT |
0.6340 USDT |
0.6137 USDT |
| 2021-06-22 |
0.5696 USDT |
956,191.6033 PHA |
0.5874 USDT |
0.4834 USDT |
0.6528 USDT |
0.5679 USDT |