Identifier on Kucoin: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.2054 USDT |
1,657,614.1712 PHA |
0.1996 USDT |
0.1972 USDT |
0.2168 USDT |
0.1999 USDT |
| 2024-05-05 |
0.1928 USDT |
1,570,349.6380 PHA |
0.1898 USDT |
0.1834 USDT |
0.2018 USDT |
0.1995 USDT |
| 2024-05-04 |
0.1960 USDT |
1,176,446.8732 PHA |
0.1940 USDT |
0.1905 USDT |
0.2010 USDT |
0.1913 USDT |
| 2024-05-03 |
0.1877 USDT |
1,203,497.5791 PHA |
0.1792 USDT |
0.1768 USDT |
0.2005 USDT |
0.1939 USDT |
| 2024-05-02 |
0.1755 USDT |
1,788,706.6099 PHA |
0.1774 USDT |
0.1695 USDT |
0.1806 USDT |
0.1796 USDT |
| 2024-05-01 |
0.1737 USDT |
1,901,629.8838 PHA |
0.1787 USDT |
0.1650 USDT |
0.1798 USDT |
0.1743 USDT |
| 2024-04-30 |
0.1804 USDT |
1,563,267.8980 PHA |
0.1931 USDT |
0.1704 USDT |
0.1955 USDT |
0.1783 USDT |
| 2024-04-29 |
0.1887 USDT |
1,257,529.0467 PHA |
0.1955 USDT |
0.1835 USDT |
0.1963 USDT |
0.1899 USDT |
| 2024-04-28 |
0.1983 USDT |
1,027,721.8592 PHA |
0.1952 USDT |
0.1931 USDT |
0.2134 USDT |
0.1988 USDT |
| 2024-04-27 |
0.1897 USDT |
1,149,353.5035 PHA |
0.1884 USDT |
0.1843 USDT |
0.1967 USDT |
0.1951 USDT |
| 2024-04-26 |
0.1914 USDT |
1,233,709.7019 PHA |
0.2042 USDT |
0.1813 USDT |
0.2051 USDT |
0.1904 USDT |
| 2024-04-25 |
0.2048 USDT |
1,096,240.1377 PHA |
0.2114 USDT |
0.1972 USDT |
0.2152 USDT |
0.2053 USDT |
| 2024-04-24 |
0.2214 USDT |
2,022,364.2669 PHA |
0.2237 USDT |
0.2084 USDT |
0.2284 USDT |
0.2129 USDT |
| 2024-04-23 |
0.2266 USDT |
2,070,852.0342 PHA |
0.2163 USDT |
0.2157 USDT |
0.2377 USDT |
0.2243 USDT |
| 2024-04-22 |
0.2163 USDT |
976,535.6141 PHA |
0.2190 USDT |
0.2107 USDT |
0.2234 USDT |
0.2163 USDT |
| 2024-04-21 |
0.2183 USDT |
1,721,101.1747 PHA |
0.2099 USDT |
0.2046 USDT |
0.2349 USDT |
0.2199 USDT |
| 2024-04-20 |
0.1983 USDT |
1,240,772.2321 PHA |
0.1926 USDT |
0.1912 USDT |
0.2119 USDT |
0.2086 USDT |
| 2024-04-19 |
0.1951 USDT |
2,174,601.1761 PHA |
0.1972 USDT |
0.1805 USDT |
0.2160 USDT |
0.1945 USDT |
| 2024-04-18 |
0.1920 USDT |
1,292,797.0843 PHA |
0.1898 USDT |
0.1856 USDT |
0.1981 USDT |
0.1948 USDT |
| 2024-04-17 |
0.1989 USDT |
2,012,207.2169 PHA |
0.2119 USDT |
0.1804 USDT |
0.2200 USDT |
0.1946 USDT |
| 2024-04-16 |
0.2086 USDT |
1,692,462.7232 PHA |
0.2119 USDT |
0.1985 USDT |
0.2175 USDT |
0.2111 USDT |
| 2024-04-15 |
0.2287 USDT |
2,669,844.6213 PHA |
0.2197 USDT |
0.2059 USDT |
0.2448 USDT |
0.2080 USDT |
| 2024-04-14 |
0.2188 USDT |
2,877,160.4905 PHA |
0.2046 USDT |
0.2028 USDT |
0.2379 USDT |
0.2169 USDT |
| 2024-04-13 |
0.2140 USDT |
5,082,421.4988 PHA |
0.2014 USDT |
0.1802 USDT |
0.2497 USDT |
0.1898 USDT |
| 2024-04-12 |
0.2183 USDT |
2,356,034.5146 PHA |
0.2359 USDT |
0.1952 USDT |
0.2421 USDT |
0.1973 USDT |
| 2024-04-11 |
0.2439 USDT |
819,991.0038 PHA |
0.2467 USDT |
0.2350 USDT |
0.2494 USDT |
0.2382 USDT |
| 2024-04-10 |
0.2474 USDT |
1,646,334.7918 PHA |
0.2554 USDT |
0.2367 USDT |
0.2597 USDT |
0.2465 USDT |
| 2024-04-09 |
0.2664 USDT |
1,724,098.4183 PHA |
0.2688 USDT |
0.2552 USDT |
0.2765 USDT |
0.2580 USDT |
| 2024-04-08 |
0.2720 USDT |
2,029,701.4083 PHA |
0.2592 USDT |
0.2575 USDT |
0.3010 USDT |
0.2694 USDT |
| 2024-04-07 |
0.2542 USDT |
1,561,548.8523 PHA |
0.2536 USDT |
0.2423 USDT |
0.2636 USDT |
0.2451 USDT |
| 2024-04-06 |
0.2404 USDT |
1,697,365.6793 PHA |
0.2334 USDT |
0.2317 USDT |
0.2560 USDT |
0.2526 USDT |
| 2024-04-05 |
0.2292 USDT |
1,855,530.6619 PHA |
0.2455 USDT |
0.2184 USDT |
0.2469 USDT |
0.2335 USDT |
| 2024-04-04 |
0.2475 USDT |
2,012,739.2893 PHA |
0.2389 USDT |
0.2343 USDT |
0.2652 USDT |
0.2543 USDT |
| 2024-04-03 |
0.2458 USDT |
2,050,516.8973 PHA |
0.2550 USDT |
0.2336 USDT |
0.2592 USDT |
0.2390 USDT |
| 2024-04-02 |
0.2550 USDT |
1,923,860.2172 PHA |
0.2685 USDT |
0.2436 USDT |
0.2687 USDT |
0.2572 USDT |
| 2024-04-01 |
0.2796 USDT |
1,327,941.6844 PHA |
0.2953 USDT |
0.2606 USDT |
0.2956 USDT |
0.2678 USDT |
| 2024-03-31 |
0.2884 USDT |
1,459,284.9586 PHA |
0.2745 USDT |
0.2728 USDT |
0.3097 USDT |
0.2818 USDT |
| 2024-03-30 |
0.2671 USDT |
2,032,699.8300 PHA |
0.2675 USDT |
0.2520 USDT |
0.2903 USDT |
0.2691 USDT |
| 2024-03-29 |
0.2696 USDT |
1,506,368.5117 PHA |
0.2778 USDT |
0.2594 USDT |
0.2781 USDT |
0.2687 USDT |
| 2024-03-28 |
0.2880 USDT |
1,146,134.4375 PHA |
0.2863 USDT |
0.2830 USDT |
0.2928 USDT |
0.2857 USDT |
| 2024-03-27 |
0.2982 USDT |
2,034,924.1606 PHA |
0.3072 USDT |
0.2860 USDT |
0.3095 USDT |
0.2885 USDT |
| 2024-03-26 |
0.3180 USDT |
4,562,685.5214 PHA |
0.3219 USDT |
0.2973 USDT |
0.3406 USDT |
0.3047 USDT |
| 2024-03-25 |
0.3249 USDT |
2,974,758.6341 PHA |
0.3120 USDT |
0.3105 USDT |
0.3485 USDT |
0.3357 USDT |
| 2024-03-24 |
0.3061 USDT |
3,126,585.3080 PHA |
0.3101 USDT |
0.2987 USDT |
0.3200 USDT |
0.3129 USDT |
| 2024-03-23 |
0.3131 USDT |
3,816,407.8408 PHA |
0.2899 USDT |
0.2882 USDT |
0.3514 USDT |
0.3151 USDT |
| 2024-03-22 |
0.3007 USDT |
2,670,343.6336 PHA |
0.3142 USDT |
0.2839 USDT |
0.3256 USDT |
0.2862 USDT |
| 2024-03-21 |
0.3291 USDT |
3,628,412.7050 PHA |
0.3458 USDT |
0.3140 USDT |
0.3588 USDT |
0.3157 USDT |
| 2024-03-20 |
0.3188 USDT |
8,158,997.2347 PHA |
0.2652 USDT |
0.2652 USDT |
0.3700 USDT |
0.3520 USDT |
| 2024-03-19 |
0.2766 USDT |
7,371,002.1783 PHA |
0.2952 USDT |
0.2228 USDT |
0.3190 USDT |
0.2802 USDT |
| 2024-03-18 |
0.3051 USDT |
7,361,421.3409 PHA |
0.2972 USDT |
0.2710 USDT |
0.3532 USDT |
0.2721 USDT |