Identifier on Kucoin: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-21 |
0.7242 USDT |
732,849.2210 PHA |
0.8429 USDT |
0.6080 USDT |
0.8526 USDT |
0.6146 USDT |
| 2021-06-20 |
0.8318 USDT |
416,997.2872 PHA |
0.8415 USDT |
0.7729 USDT |
0.8715 USDT |
0.8536 USDT |
| 2021-06-19 |
0.8540 USDT |
415,521.5701 PHA |
0.8651 USDT |
0.8258 USDT |
0.9120 USDT |
0.8415 USDT |
| 2021-06-18 |
0.8604 USDT |
444,155.7073 PHA |
0.8861 USDT |
0.7938 USDT |
0.8862 USDT |
0.8646 USDT |
| 2021-06-17 |
0.8985 USDT |
380,237.6761 PHA |
0.8954 USDT |
0.8709 USDT |
0.9439 USDT |
0.8721 USDT |
| 2021-06-16 |
0.8983 USDT |
499,093.0848 PHA |
0.9126 USDT |
0.8515 USDT |
0.9220 USDT |
0.8960 USDT |
| 2021-06-15 |
0.9364 USDT |
589,163.1069 PHA |
0.9433 USDT |
0.9121 USDT |
1.0444 USDT |
0.9235 USDT |
| 2021-06-14 |
0.9279 USDT |
519,787.9093 PHA |
0.9259 USDT |
0.9103 USDT |
0.9550 USDT |
0.9488 USDT |
| 2021-06-13 |
0.9085 USDT |
601,389.5097 PHA |
0.9040 USDT |
0.8828 USDT |
0.9626 USDT |
0.9171 USDT |
| 2021-06-12 |
0.8818 USDT |
500,852.3237 PHA |
0.8902 USDT |
0.8401 USDT |
0.9109 USDT |
0.9047 USDT |
| 2021-06-11 |
0.9115 USDT |
590,628.2895 PHA |
0.9298 USDT |
0.8745 USDT |
0.9354 USDT |
0.8848 USDT |
| 2021-06-10 |
0.9401 USDT |
554,235.4406 PHA |
0.9501 USDT |
0.9125 USDT |
0.9765 USDT |
0.9444 USDT |
| 2021-06-09 |
0.8936 USDT |
624,511.5484 PHA |
0.9116 USDT |
0.8482 USDT |
0.9351 USDT |
0.9351 USDT |
| 2021-06-08 |
0.8767 USDT |
621,650.2387 PHA |
0.8823 USDT |
0.7831 USDT |
0.9633 USDT |
0.9122 USDT |
| 2021-06-07 |
0.9498 USDT |
599,154.1746 PHA |
0.9369 USDT |
0.8778 USDT |
0.9999 USDT |
0.9033 USDT |
| 2021-06-06 |
0.9330 USDT |
487,768.8502 PHA |
0.9086 USDT |
0.9080 USDT |
0.9564 USDT |
0.9276 USDT |
| 2021-06-05 |
0.9332 USDT |
590,948.1694 PHA |
0.9482 USDT |
0.8941 USDT |
0.9799 USDT |
0.9161 USDT |
| 2021-06-04 |
0.9349 USDT |
747,696.1670 PHA |
0.9648 USDT |
0.8661 USDT |
1.0389 USDT |
0.9357 USDT |
| 2021-06-03 |
0.9037 USDT |
850,587.5968 PHA |
0.7807 USDT |
0.7727 USDT |
1.0685 USDT |
0.9448 USDT |
| 2021-06-02 |
0.7302 USDT |
692,549.2039 PHA |
0.6681 USDT |
0.6426 USDT |
0.8403 USDT |
0.7900 USDT |
| 2021-06-01 |
0.6582 USDT |
574,678.3653 PHA |
0.6643 USDT |
0.6316 USDT |
0.6869 USDT |
0.6646 USDT |
| 2021-05-31 |
0.6467 USDT |
259,890.8864 PHA |
0.6355 USDT |
0.5900 USDT |
0.6684 USDT |
0.6555 USDT |
| 2021-05-30 |
0.6408 USDT |
59,903.5155 PHA |
0.6436 USDT |
0.6001 USDT |
0.6656 USDT |
0.6407 USDT |
| 2021-05-29 |
0.6397 USDT |
119,746.8739 PHA |
0.6665 USDT |
0.5993 USDT |
0.7226 USDT |
0.6478 USDT |
| 2021-05-28 |
0.6576 USDT |
101,874.1106 PHA |
0.6849 USDT |
0.6015 USDT |
0.7226 USDT |
0.6614 USDT |
| 2021-05-27 |
0.6683 USDT |
124,962.1846 PHA |
0.6919 USDT |
0.6067 USDT |
0.7521 USDT |
0.7073 USDT |
| 2021-05-26 |
0.6716 USDT |
78,830.8266 PHA |
0.6459 USDT |
0.6388 USDT |
0.7070 USDT |
0.6626 USDT |
| 2021-05-25 |
0.6452 USDT |
166,176.6168 PHA |
0.6855 USDT |
0.5730 USDT |
0.7400 USDT |
0.6611 USDT |
| 2021-05-24 |
0.5838 USDT |
304,207.0538 PHA |
0.5388 USDT |
0.5027 USDT |
0.7224 USDT |
0.6953 USDT |
| 2021-05-23 |
0.5327 USDT |
223,436.6428 PHA |
0.7050 USDT |
0.4096 USDT |
0.7305 USDT |
0.5344 USDT |
| 2021-05-22 |
0.7214 USDT |
90,799.4284 PHA |
0.7796 USDT |
0.6851 USDT |
0.7956 USDT |
0.7060 USDT |
| 2021-05-21 |
0.7768 USDT |
275,516.2264 PHA |
0.8670 USDT |
0.6588 USDT |
0.9153 USDT |
0.7814 USDT |
| 2021-05-20 |
0.8610 USDT |
198,667.9391 PHA |
0.7783 USDT |
0.7100 USDT |
0.9635 USDT |
0.8903 USDT |
| 2021-05-19 |
0.9425 USDT |
639,768.3335 PHA |
1.2370 USDT |
0.5909 USDT |
1.2370 USDT |
0.7911 USDT |
| 2021-05-18 |
1.2272 USDT |
196,387.2839 PHA |
1.1672 USDT |
1.1649 USDT |
1.2920 USDT |
1.2680 USDT |
| 2021-05-17 |
1.1376 USDT |
365,075.5400 PHA |
1.1449 USDT |
0.9790 USDT |
1.3180 USDT |
1.1646 USDT |
| 2021-05-16 |
1.1408 USDT |
319,640.9455 PHA |
1.1604 USDT |
1.0039 USDT |
1.2699 USDT |
1.1340 USDT |
| 2021-05-15 |
1.2680 USDT |
738,985.5144 PHA |
1.2320 USDT |
1.1056 USDT |
1.4200 USDT |
1.1980 USDT |
| 2021-05-14 |
1.1543 USDT |
712,489.9137 PHA |
0.9212 USDT |
0.9000 USDT |
1.4391 USDT |
1.2560 USDT |
| 2021-05-13 |
0.9211 USDT |
586,542.9352 PHA |
0.7929 USDT |
0.7408 USDT |
1.0097 USDT |
0.9214 USDT |
| 2021-05-12 |
0.8531 USDT |
247,678.2154 PHA |
0.8245 USDT |
0.8118 USDT |
0.8888 USDT |
0.8165 USDT |
| 2021-05-11 |
0.8084 USDT |
101,788.5842 PHA |
0.8015 USDT |
0.7751 USDT |
0.8496 USDT |
0.8297 USDT |
| 2021-05-10 |
0.8502 USDT |
326,920.2423 PHA |
0.8913 USDT |
0.7542 USDT |
0.9190 USDT |
0.7980 USDT |
| 2021-05-09 |
0.9011 USDT |
127,531.4606 PHA |
0.9381 USDT |
0.8599 USDT |
0.9599 USDT |
0.8913 USDT |
| 2021-05-08 |
0.9264 USDT |
305,203.9331 PHA |
0.8902 USDT |
0.8500 USDT |
1.0380 USDT |
0.9350 USDT |
| 2021-05-07 |
0.9006 USDT |
240,634.7011 PHA |
0.8376 USDT |
0.7988 USDT |
0.9499 USDT |
0.8902 USDT |
| 2021-05-06 |
0.8432 USDT |
61,064.8077 PHA |
0.8441 USDT |
0.8100 USDT |
0.8649 USDT |
0.8384 USDT |
| 2021-05-05 |
0.8322 USDT |
107,164.6468 PHA |
0.8100 USDT |
0.7974 USDT |
0.8694 USDT |
0.8396 USDT |
| 2021-05-04 |
0.8499 USDT |
108,724.0440 PHA |
0.9004 USDT |
0.8100 USDT |
0.9004 USDT |
0.8100 USDT |
| 2021-05-03 |
0.9089 USDT |
109,002.6608 PHA |
0.8981 USDT |
0.8838 USDT |
0.9408 USDT |
0.9003 USDT |