Identifier on Kucoin: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-17 |
0.3064 USDT |
14,637,329.5268 PHA |
0.2592 USDT |
0.2477 USDT |
0.3777 USDT |
0.3085 USDT |
| 2024-03-16 |
0.2165 USDT |
4,985,617.3752 PHA |
0.2175 USDT |
0.1957 USDT |
0.2590 USDT |
0.2406 USDT |
| 2024-03-15 |
0.2181 USDT |
6,207,517.6284 PHA |
0.2107 USDT |
0.2016 USDT |
0.2352 USDT |
0.2124 USDT |
| 2024-03-14 |
0.2072 USDT |
3,494,301.2025 PHA |
0.2166 USDT |
0.1972 USDT |
0.2171 USDT |
0.2097 USDT |
| 2024-03-13 |
0.2036 USDT |
3,677,087.6960 PHA |
0.1960 USDT |
0.1925 USDT |
0.2234 USDT |
0.2188 USDT |
| 2024-03-12 |
0.1940 USDT |
2,287,608.2073 PHA |
0.2006 USDT |
0.1833 USDT |
0.2054 USDT |
0.1953 USDT |
| 2024-03-11 |
0.2008 USDT |
2,268,913.9232 PHA |
0.1971 USDT |
0.1891 USDT |
0.2142 USDT |
0.2032 USDT |
| 2024-03-10 |
0.2016 USDT |
4,233,192.3351 PHA |
0.1878 USDT |
0.1874 USDT |
0.2231 USDT |
0.1966 USDT |
| 2024-03-09 |
0.1886 USDT |
2,211,674.5108 PHA |
0.1872 USDT |
0.1828 USDT |
0.1950 USDT |
0.1862 USDT |
| 2024-03-08 |
0.1864 USDT |
2,610,243.6748 PHA |
0.1914 USDT |
0.1770 USDT |
0.1954 USDT |
0.1844 USDT |
| 2024-03-07 |
0.1747 USDT |
3,506,539.5927 PHA |
0.1637 USDT |
0.1583 USDT |
0.1948 USDT |
0.1900 USDT |
| 2024-03-06 |
0.1540 USDT |
2,428,691.2685 PHA |
0.1480 USDT |
0.1414 USDT |
0.1819 USDT |
0.1659 USDT |
| 2024-03-05 |
0.1577 USDT |
2,524,838.5448 PHA |
0.1600 USDT |
0.1412 USDT |
0.1667 USDT |
0.1469 USDT |
| 2024-03-04 |
0.1672 USDT |
2,435,921.5062 PHA |
0.1720 USDT |
0.1580 USDT |
0.1771 USDT |
0.1620 USDT |
| 2024-03-03 |
0.1691 USDT |
1,427,972.5353 PHA |
0.1705 USDT |
0.1606 USDT |
0.1751 USDT |
0.1742 USDT |
| 2024-03-02 |
0.1718 USDT |
1,489,890.8136 PHA |
0.1811 USDT |
0.1673 USDT |
0.1815 USDT |
0.1695 USDT |
| 2024-03-01 |
0.1689 USDT |
1,977,264.1612 PHA |
0.1667 USDT |
0.1639 USDT |
0.1786 USDT |
0.1680 USDT |
| 2024-02-29 |
0.1740 USDT |
4,631,417.7172 PHA |
0.1598 USDT |
0.1538 USDT |
0.1938 USDT |
0.1753 USDT |
| 2024-02-28 |
0.1445 USDT |
3,804,297.0723 PHA |
0.1535 USDT |
0.1356 USDT |
0.1590 USDT |
0.1439 USDT |