Identifier on OKEx: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-05 |
0.1657 USDT |
16,316,532.6595 PHA |
0.1616 USDT |
0.1610 USDT |
0.1750 USDT |
0.1623 USDT |
| 2022-11-04 |
0.1594 USDT |
20,057,268.9167 PHA |
0.1572 USDT |
0.1556 USDT |
0.1636 USDT |
0.1615 USDT |
| 2022-11-03 |
0.1617 USDT |
23,150,636.7309 PHA |
0.1599 USDT |
0.1558 USDT |
0.1715 USDT |
0.1570 USDT |
| 2022-11-02 |
0.1662 USDT |
50,958,115.7109 PHA |
0.1823 USDT |
0.1558 USDT |
0.1852 USDT |
0.1599 USDT |
| 2022-11-01 |
0.1735 USDT |
66,670,841.0227 PHA |
0.1559 USDT |
0.1528 USDT |
0.1950 USDT |
0.1823 USDT |
| 2022-10-31 |
0.1601 USDT |
23,082,513.5471 PHA |
0.1550 USDT |
0.1516 USDT |
0.1712 USDT |
0.1558 USDT |
| 2022-10-30 |
0.1598 USDT |
18,054,316.1979 PHA |
0.1632 USDT |
0.1530 USDT |
0.1681 USDT |
0.1551 USDT |
| 2022-10-29 |
0.1714 USDT |
23,279,701.2104 PHA |
0.1802 USDT |
0.1616 USDT |
0.1820 USDT |
0.1631 USDT |
| 2022-10-28 |
0.1862 USDT |
50,993,032.7961 PHA |
0.1783 USDT |
0.1714 USDT |
0.2007 USDT |
0.1802 USDT |
| 2022-10-27 |
0.1776 USDT |
34,952,094.0512 PHA |
0.1768 USDT |
0.1669 USDT |
0.1889 USDT |
0.1782 USDT |
| 2022-10-26 |
0.1848 USDT |
19,090,444.2187 PHA |
0.1864 USDT |
0.1747 USDT |
0.1936 USDT |
0.1768 USDT |
| 2022-10-25 |
0.1902 USDT |
20,485,521.6457 PHA |
0.1911 USDT |
0.1852 USDT |
0.1999 USDT |
0.1863 USDT |
| 2022-10-24 |
0.2033 USDT |
19,699,882.5379 PHA |
0.2123 USDT |
0.1897 USDT |
0.2167 USDT |
0.1911 USDT |
| 2022-10-23 |
0.2167 USDT |
33,739,795.6203 PHA |
0.2137 USDT |
0.2079 USDT |
0.2340 USDT |
0.2125 USDT |
| 2022-10-22 |
0.2179 USDT |
27,014,171.2188 PHA |
0.2274 USDT |
0.2069 USDT |
0.2299 USDT |
0.2136 USDT |
| 2022-10-21 |
0.2425 USDT |
58,783,344.4131 PHA |
0.2393 USDT |
0.2258 USDT |
0.2615 USDT |
0.2275 USDT |
| 2022-10-20 |
0.2273 USDT |
59,704,233.1817 PHA |
0.2095 USDT |
0.2038 USDT |
0.2568 USDT |
0.2393 USDT |
| 2022-10-19 |
0.2286 USDT |
44,524,259.1241 PHA |
0.2416 USDT |
0.2030 USDT |
0.2509 USDT |
0.2096 USDT |
| 2022-10-18 |
0.2653 USDT |
157,494,679.3345 PHA |
0.2576 USDT |
0.2264 USDT |
0.2960 USDT |
0.2417 USDT |
| 2022-10-17 |
0.2371 USDT |
143,054,122.1531 PHA |
0.2138 USDT |
0.1853 USDT |
0.3168 USDT |
0.2576 USDT |
| 2022-10-16 |
0.2719 USDT |
176,726,295.2928 PHA |
0.3316 USDT |
0.2061 USDT |
0.3810 USDT |
0.2148 USDT |
| 2022-10-15 |
0.2583 USDT |
314,178,061.5317 PHA |
0.1600 USDT |
0.1378 USDT |
0.5000 USDT |
0.3312 USDT |
| 2022-10-14 |
0.1334 USDT |
170,126,190.3952 PHA |
0.0740 USDT |
0.0740 USDT |
0.2070 USDT |
0.1601 USDT |
| 2022-10-13 |
0.0732 USDT |
4,828,065.1177 PHA |
0.0767 USDT |
0.0700 USDT |
0.0767 USDT |
0.0741 USDT |
| 2022-10-12 |
0.0790 USDT |
3,524,835.6578 PHA |
0.0794 USDT |
0.0767 USDT |
0.0803 USDT |
0.0767 USDT |
| 2022-10-11 |
0.0804 USDT |
2,701,909.9565 PHA |
0.0821 USDT |
0.0792 USDT |
0.0821 USDT |
0.0793 USDT |
| 2022-10-10 |
0.0839 USDT |
2,581,997.9651 PHA |
0.0852 USDT |
0.0820 USDT |
0.0858 USDT |
0.0821 USDT |
| 2022-10-09 |
0.0851 USDT |
1,349,571.3666 PHA |
0.0858 USDT |
0.0839 USDT |
0.0858 USDT |
0.0851 USDT |
| 2022-10-08 |
0.0866 USDT |
2,342,137.5417 PHA |
0.0879 USDT |
0.0851 USDT |
0.0882 USDT |
0.0855 USDT |
| 2022-10-07 |
0.0883 USDT |
2,931,835.3026 PHA |
0.0879 USDT |
0.0869 USDT |
0.0903 USDT |
0.0878 USDT |
| 2022-10-06 |
0.0884 USDT |
1,330,079.2119 PHA |
0.0887 USDT |
0.0877 USDT |
0.0889 USDT |
0.0879 USDT |
| 2022-10-05 |
0.0889 USDT |
1,954,182.2224 PHA |
0.0901 USDT |
0.0878 USDT |
0.0904 USDT |
0.0887 USDT |
| 2022-10-04 |
0.0895 USDT |
2,839,056.9316 PHA |
0.0898 USDT |
0.0883 USDT |
0.0903 USDT |
0.0900 USDT |
| 2022-10-03 |
0.0888 USDT |
2,722,588.4173 PHA |
0.0882 USDT |
0.0877 USDT |
0.0901 USDT |
0.0899 USDT |
| 2022-10-02 |
0.0883 USDT |
2,807,060.2050 PHA |
0.0887 USDT |
0.0872 USDT |
0.0891 USDT |
0.0884 USDT |
| 2022-10-01 |
0.0913 USDT |
4,953,852.0301 PHA |
0.0916 USDT |
0.0885 USDT |
0.0950 USDT |
0.0887 USDT |
| 2022-09-30 |
0.0924 USDT |
7,725,905.7724 PHA |
0.0907 USDT |
0.0905 USDT |
0.0952 USDT |
0.0917 USDT |
| 2022-09-29 |
0.0902 USDT |
2,874,402.4784 PHA |
0.0893 USDT |
0.0887 USDT |
0.0923 USDT |
0.0908 USDT |
| 2022-09-28 |
0.0888 USDT |
1,709,007.8100 PHA |
0.0899 USDT |
0.0872 USDT |
0.0902 USDT |
0.0893 USDT |
| 2022-09-27 |
0.0911 USDT |
3,378,828.4813 PHA |
0.0899 USDT |
0.0890 USDT |
0.0933 USDT |
0.0897 USDT |
| 2022-09-26 |
0.0902 USDT |
1,470,626.2017 PHA |
0.0900 USDT |
0.0892 USDT |
0.0912 USDT |
0.0899 USDT |
| 2022-09-25 |
0.0906 USDT |
1,166,588.7677 PHA |
0.0910 USDT |
0.0898 USDT |
0.0911 USDT |
0.0900 USDT |
| 2022-09-24 |
0.0921 USDT |
1,512,514.7118 PHA |
0.0923 USDT |
0.0908 USDT |
0.0933 USDT |
0.0908 USDT |
| 2022-09-23 |
0.0916 USDT |
2,997,135.8108 PHA |
0.0933 USDT |
0.0891 USDT |
0.0944 USDT |
0.0919 USDT |
| 2022-09-22 |
0.0921 USDT |
2,483,462.1344 PHA |
0.0895 USDT |
0.0894 USDT |
0.0938 USDT |
0.0933 USDT |
| 2022-09-21 |
0.0920 USDT |
3,286,790.8952 PHA |
0.0918 USDT |
0.0880 USDT |
0.0946 USDT |
0.0895 USDT |
| 2022-09-20 |
0.0934 USDT |
2,980,990.0687 PHA |
0.0945 USDT |
0.0906 USDT |
0.0956 USDT |
0.0915 USDT |
| 2022-09-19 |
0.0925 USDT |
2,231,828.2786 PHA |
0.0920 USDT |
0.0906 USDT |
0.0948 USDT |
0.0945 USDT |
| 2022-09-18 |
0.0978 USDT |
5,203,934.6702 PHA |
0.0977 USDT |
0.0921 USDT |
0.1008 USDT |
0.0922 USDT |
| 2022-09-17 |
0.0969 USDT |
2,836,660.2879 PHA |
0.0951 USDT |
0.0945 USDT |
0.0990 USDT |
0.0976 USDT |