Identifier on Kucoin: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |