Identifier on Kucoin: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-02 |
0.9054 USDT |
77,925.3415 PHA |
0.9019 USDT |
0.8636 USDT |
0.9331 USDT |
0.8981 USDT |
| 2021-05-01 |
0.9083 USDT |
148,232.6657 PHA |
0.9228 USDT |
0.8715 USDT |
0.9410 USDT |
0.9011 USDT |
| 2021-04-30 |
0.9125 USDT |
52,870.6573 PHA |
0.8988 USDT |
0.8762 USDT |
0.9410 USDT |
0.9228 USDT |
| 2021-04-29 |
0.8987 USDT |
46,925.7773 PHA |
0.9226 USDT |
0.8502 USDT |
0.9352 USDT |
0.8992 USDT |
| 2021-04-28 |
0.9296 USDT |
77,879.8782 PHA |
0.9708 USDT |
0.8620 USDT |
0.9840 USDT |
0.9215 USDT |
| 2021-04-27 |
0.9139 USDT |
172,536.5187 PHA |
0.8344 USDT |
0.8200 USDT |
0.9852 USDT |
0.9650 USDT |
| 2021-04-26 |
0.7940 USDT |
196,207.5528 PHA |
0.6855 USDT |
0.6750 USDT |
0.8984 USDT |
0.8300 USDT |
| 2021-04-25 |
0.7021 USDT |
138,721.6507 PHA |
0.6946 USDT |
0.6543 USDT |
0.7670 USDT |
0.6850 USDT |
| 2021-04-24 |
0.7103 USDT |
96,339.9021 PHA |
0.7404 USDT |
0.6793 USDT |
0.7478 USDT |
0.6947 USDT |
| 2021-04-23 |
0.6978 USDT |
161,274.6127 PHA |
0.7585 USDT |
0.6400 USDT |
0.7700 USDT |
0.7361 USDT |
| 2021-04-22 |
0.7920 USDT |
66,010.3188 PHA |
0.7660 USDT |
0.7360 USDT |
0.8636 USDT |
0.8205 USDT |
| 2021-04-21 |
0.7999 USDT |
273,447.5266 PHA |
0.7416 USDT |
0.7032 USDT |
0.9306 USDT |
0.7800 USDT |
| 2021-04-20 |
0.7039 USDT |
192,668.4910 PHA |
0.7420 USDT |
0.6386 USDT |
0.7659 USDT |
0.7326 USDT |
| 2021-04-19 |
0.7801 USDT |
216,149.2494 PHA |
0.7999 USDT |
0.7145 USDT |
0.8550 USDT |
0.7683 USDT |
| 2021-04-18 |
0.8140 USDT |
104,856.6305 PHA |
0.8909 USDT |
0.7563 USDT |
0.9125 USDT |
0.8040 USDT |
| 2021-04-17 |
0.9054 USDT |
178,071.5968 PHA |
0.8785 USDT |
0.8565 USDT |
0.9531 USDT |
0.9028 USDT |
| 2021-04-16 |
0.8917 USDT |
124,424.7185 PHA |
0.9310 USDT |
0.8533 USDT |
0.9360 USDT |
0.8868 USDT |
| 2021-04-15 |
0.9331 USDT |
171,718.7938 PHA |
0.9261 USDT |
0.8886 USDT |
0.9779 USDT |
0.9270 USDT |
| 2021-04-14 |
0.9321 USDT |
80,828.2950 PHA |
0.9369 USDT |
0.8909 USDT |
0.9887 USDT |
0.9236 USDT |
| 2021-04-13 |
0.9536 USDT |
189,688.3486 PHA |
0.9885 USDT |
0.8897 USDT |
0.9989 USDT |
0.9368 USDT |
| 2021-04-12 |
0.9834 USDT |
508,800.0544 PHA |
0.9427 USDT |
0.8733 USDT |
1.1000 USDT |
0.9847 USDT |
| 2021-04-11 |
0.9592 USDT |
106,302.6988 PHA |
0.9340 USDT |
0.9200 USDT |
1.0550 USDT |
0.9488 USDT |
| 2021-04-10 |
0.9729 USDT |
104,670.6007 PHA |
0.9470 USDT |
0.9151 USDT |
1.0551 USDT |
0.9266 USDT |
| 2021-04-09 |
0.9955 USDT |
290,825.9741 PHA |
0.8976 USDT |
0.8976 USDT |
1.1160 USDT |
0.9374 USDT |
| 2021-04-08 |
0.8516 USDT |
109,732.6247 PHA |
0.8058 USDT |
0.7998 USDT |
0.9100 USDT |
0.8880 USDT |
| 2021-04-07 |
0.8045 USDT |
171,941.7984 PHA |
0.8880 USDT |
0.7206 USDT |
0.9079 USDT |
0.8058 USDT |
| 2021-04-06 |
0.8886 USDT |
99,887.8020 PHA |
0.9138 USDT |
0.8098 USDT |
0.9298 USDT |
0.8924 USDT |
| 2021-04-05 |
0.9053 USDT |
132,186.5021 PHA |
0.9170 USDT |
0.8766 USDT |
0.9700 USDT |
0.9132 USDT |
| 2021-04-04 |
0.9064 USDT |
69,900.2304 PHA |
0.8932 USDT |
0.8746 USDT |
0.9371 USDT |
0.9049 USDT |
| 2021-04-03 |
0.9196 USDT |
148,716.9672 PHA |
0.8921 USDT |
0.8602 USDT |
0.9600 USDT |
0.9128 USDT |
| 2021-04-02 |
0.9016 USDT |
106,460.3661 PHA |
0.8658 USDT |
0.8400 USDT |
0.9451 USDT |
0.8822 USDT |
| 2021-04-01 |
0.9044 USDT |
219,667.0628 PHA |
0.9313 USDT |
0.8167 USDT |
0.9529 USDT |
0.8687 USDT |
| 2021-03-31 |
0.9602 USDT |
136,279.7230 PHA |
0.9906 USDT |
0.9151 USDT |
1.0163 USDT |
0.9377 USDT |
| 2021-03-30 |
0.9817 USDT |
224,489.7690 PHA |
0.9890 USDT |
0.9400 USDT |
1.0500 USDT |
0.9890 USDT |
| 2021-03-29 |
0.9728 USDT |
194,420.8665 PHA |
0.9662 USDT |
0.8961 USDT |
1.0303 USDT |
0.9765 USDT |
| 2021-03-28 |
0.9950 USDT |
447,726.5326 PHA |
0.9665 USDT |
0.9030 USDT |
1.1161 USDT |
0.9590 USDT |
| 2021-03-27 |
0.9557 USDT |
297,383.1859 PHA |
0.8680 USDT |
0.8300 USDT |
1.0761 USDT |
0.9951 USDT |
| 2021-03-26 |
0.8510 USDT |
112,742.2396 PHA |
0.8283 USDT |
0.8201 USDT |
0.8991 USDT |
0.8526 USDT |
| 2021-03-25 |
0.8170 USDT |
326,697.6576 PHA |
0.8036 USDT |
0.7770 USDT |
0.8736 USDT |
0.8156 USDT |
| 2021-03-24 |
0.9003 USDT |
524,092.9733 PHA |
0.9084 USDT |
0.7800 USDT |
0.9581 USDT |
0.8081 USDT |
| 2021-03-23 |
0.8109 USDT |
300,396.1107 PHA |
0.8171 USDT |
0.7650 USDT |
0.8635 USDT |
0.8605 USDT |
| 2021-03-22 |
0.8276 USDT |
368,306.7373 PHA |
0.8702 USDT |
0.7548 USDT |
0.8702 USDT |
0.7687 USDT |
| 2021-03-21 |
0.8892 USDT |
470,227.5121 PHA |
0.8991 USDT |
0.8309 USDT |
1.0160 USDT |
0.8636 USDT |
| 2021-03-20 |
0.9472 USDT |
457,959.5350 PHA |
0.9159 USDT |
0.8885 USDT |
0.9950 USDT |
0.9094 USDT |
| 2021-03-19 |
0.9012 USDT |
364,553.0311 PHA |
0.8951 USDT |
0.8628 USDT |
0.9319 USDT |
0.9053 USDT |
| 2021-03-18 |
0.9124 USDT |
724,916.6904 PHA |
0.8920 USDT |
0.8750 USDT |
0.9648 USDT |
0.8879 USDT |
| 2021-03-17 |
0.8790 USDT |
531,105.1010 PHA |
0.8953 USDT |
0.8166 USDT |
0.9248 USDT |
0.8967 USDT |
| 2021-03-16 |
0.9166 USDT |
504,422.2960 PHA |
0.9733 USDT |
0.8775 USDT |
0.9942 USDT |
0.8893 USDT |
| 2021-03-15 |
0.9851 USDT |
275,915.2751 PHA |
1.0002 USDT |
0.8980 USDT |
1.0838 USDT |
0.9901 USDT |
| 2021-03-14 |
0.9939 USDT |
377,551.0610 PHA |
1.0180 USDT |
0.9151 USDT |
1.0802 USDT |
0.9979 USDT |