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