Identifier on OKEx: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-19 |
0.2666 USDT |
277,336.0402 PHA |
0.2649 USDT |
0.2640 USDT |
0.2698 USDT |
0.2690 USDT |
| 2022-04-18 |
0.2607 USDT |
401,838.3479 PHA |
0.2666 USDT |
0.2537 USDT |
0.2673 USDT |
0.2654 USDT |
| 2022-04-17 |
0.2714 USDT |
402,573.4473 PHA |
0.2690 USDT |
0.2660 USDT |
0.2751 USDT |
0.2666 USDT |
| 2022-04-16 |
0.2696 USDT |
379,084.0213 PHA |
0.2704 USDT |
0.2674 USDT |
0.2717 USDT |
0.2690 USDT |
| 2022-04-15 |
0.2696 USDT |
708,988.1123 PHA |
0.2692 USDT |
0.2673 USDT |
0.2738 USDT |
0.2704 USDT |
| 2022-04-14 |
0.2738 USDT |
578,965.9265 PHA |
0.2769 USDT |
0.2657 USDT |
0.2812 USDT |
0.2680 USDT |
| 2022-04-13 |
0.2773 USDT |
726,282.4246 PHA |
0.2791 USDT |
0.2700 USDT |
0.2810 USDT |
0.2772 USDT |
| 2022-04-12 |
0.2777 USDT |
851,541.7673 PHA |
0.2688 USDT |
0.2688 USDT |
0.2853 USDT |
0.2792 USDT |
| 2022-04-11 |
0.2892 USDT |
1,541,694.5757 PHA |
0.3051 USDT |
0.2667 USDT |
0.3117 USDT |
0.2685 USDT |
| 2022-04-10 |
0.3127 USDT |
4,257,646.9966 PHA |
0.2999 USDT |
0.2956 USDT |
0.3339 USDT |
0.3053 USDT |
| 2022-04-09 |
0.3022 USDT |
3,386,208.6803 PHA |
0.2860 USDT |
0.2784 USDT |
0.3197 USDT |
0.2999 USDT |
| 2022-04-08 |
0.3050 USDT |
2,661,182.3924 PHA |
0.2879 USDT |
0.2802 USDT |
0.3447 USDT |
0.2850 USDT |
| 2022-04-07 |
0.2850 USDT |
450,473.5713 PHA |
0.2803 USDT |
0.2783 USDT |
0.2950 USDT |
0.2883 USDT |
| 2022-04-06 |
0.2933 USDT |
810,688.9447 PHA |
0.3171 USDT |
0.2800 USDT |
0.3173 USDT |
0.2810 USDT |
| 2022-04-05 |
0.3251 USDT |
1,814,296.2275 PHA |
0.3032 USDT |
0.3032 USDT |
0.3485 USDT |
0.3171 USDT |
| 2022-04-04 |
0.3040 USDT |
621,499.8027 PHA |
0.3134 USDT |
0.2913 USDT |
0.3134 USDT |
0.3029 USDT |
| 2022-04-03 |
0.3160 USDT |
719,617.0508 PHA |
0.3240 USDT |
0.3069 USDT |
0.3240 USDT |
0.3145 USDT |
| 2022-04-02 |
0.3167 USDT |
2,235,772.6911 PHA |
0.3036 USDT |
0.2986 USDT |
0.3344 USDT |
0.3240 USDT |
| 2022-04-01 |
0.2971 USDT |
2,397,589.0715 PHA |
0.2820 USDT |
0.2757 USDT |
0.3229 USDT |
0.3037 USDT |
| 2022-03-31 |
0.2849 USDT |
1,702,793.1788 PHA |
0.2897 USDT |
0.2701 USDT |
0.3000 USDT |
0.2823 USDT |
| 2022-03-30 |
0.2837 USDT |
752,354.7823 PHA |
0.2831 USDT |
0.2745 USDT |
0.2948 USDT |
0.2905 USDT |
| 2022-03-29 |
0.2798 USDT |
1,415,632.1708 PHA |
0.2667 USDT |
0.2664 USDT |
0.2935 USDT |
0.2839 USDT |
| 2022-03-28 |
0.2737 USDT |
725,125.8514 PHA |
0.2719 USDT |
0.2634 USDT |
0.2782 USDT |
0.2666 USDT |
| 2022-03-27 |
0.2650 USDT |
525,964.2401 PHA |
0.2604 USDT |
0.2578 USDT |
0.2720 USDT |
0.2719 USDT |
| 2022-03-26 |
0.2569 USDT |
659,020.1190 PHA |
0.2550 USDT |
0.2540 USDT |
0.2636 USDT |
0.2607 USDT |
| 2022-03-25 |
0.2598 USDT |
409,162.7631 PHA |
0.2596 USDT |
0.2530 USDT |
0.2660 USDT |
0.2549 USDT |
| 2022-03-24 |
0.2596 USDT |
358,180.7145 PHA |
0.2573 USDT |
0.2552 USDT |
0.2634 USDT |
0.2595 USDT |
| 2022-03-23 |
0.2538 USDT |
462,678.4530 PHA |
0.2526 USDT |
0.2470 USDT |
0.2599 USDT |
0.2582 USDT |
| 2022-03-22 |
0.2551 USDT |
708,409.3352 PHA |
0.2538 USDT |
0.2503 USDT |
0.2634 USDT |
0.2526 USDT |
| 2022-03-21 |
0.2551 USDT |
3,822,893.5772 PHA |
0.2455 USDT |
0.2377 USDT |
0.2834 USDT |
0.2539 USDT |
| 2022-03-20 |
0.2390 USDT |
872,005.0044 PHA |
0.2400 USDT |
0.2327 USDT |
0.2456 USDT |
0.2450 USDT |
| 2022-03-19 |
0.2412 USDT |
1,382,752.1961 PHA |
0.2322 USDT |
0.2322 USDT |
0.2578 USDT |
0.2399 USDT |
| 2022-03-18 |
0.2285 USDT |
341,581.8645 PHA |
0.2282 USDT |
0.2250 USDT |
0.2321 USDT |
0.2310 USDT |
| 2022-03-17 |
0.2311 USDT |
866,100.1845 PHA |
0.2291 USDT |
0.2262 USDT |
0.2379 USDT |
0.2279 USDT |
| 2022-03-16 |
0.2243 USDT |
515,323.6580 PHA |
0.2192 USDT |
0.2180 USDT |
0.2306 USDT |
0.2287 USDT |
| 2022-03-15 |
0.2215 USDT |
535,660.3845 PHA |
0.2273 USDT |
0.2177 USDT |
0.2282 USDT |
0.2192 USDT |
| 2022-03-14 |
0.2275 USDT |
362,191.2185 PHA |
0.2204 USDT |
0.2200 USDT |
0.2326 USDT |
0.2269 USDT |
| 2022-03-13 |
0.2251 USDT |
266,867.6940 PHA |
0.2246 USDT |
0.2204 USDT |
0.2285 USDT |
0.2208 USDT |
| 2022-03-12 |
0.2269 USDT |
351,483.4022 PHA |
0.2249 USDT |
0.2246 USDT |
0.2303 USDT |
0.2246 USDT |
| 2022-03-11 |
0.2276 USDT |
462,591.5850 PHA |
0.2278 USDT |
0.2246 USDT |
0.2300 USDT |
0.2253 USDT |
| 2022-03-10 |
0.2331 USDT |
852,675.5816 PHA |
0.2361 USDT |
0.2268 USDT |
0.2473 USDT |
0.2283 USDT |
| 2022-03-09 |
0.2413 USDT |
1,098,164.9271 PHA |
0.2361 USDT |
0.2335 USDT |
0.2483 USDT |
0.2359 USDT |
| 2022-03-08 |
0.2336 USDT |
348,307.2532 PHA |
0.2312 USDT |
0.2304 USDT |
0.2385 USDT |
0.2360 USDT |
| 2022-03-07 |
0.2390 USDT |
477,734.9191 PHA |
0.2422 USDT |
0.2306 USDT |
0.2498 USDT |
0.2312 USDT |
| 2022-03-06 |
0.2416 USDT |
636,441.4213 PHA |
0.2450 USDT |
0.2336 USDT |
0.2539 USDT |
0.2425 USDT |
| 2022-03-05 |
0.2448 USDT |
673,080.7254 PHA |
0.2397 USDT |
0.2396 USDT |
0.2502 USDT |
0.2454 USDT |
| 2022-03-04 |
0.2572 USDT |
1,774,245.1826 PHA |
0.2731 USDT |
0.2388 USDT |
0.2748 USDT |
0.2403 USDT |
| 2022-03-03 |
0.2838 USDT |
9,790,241.8152 PHA |
0.2473 USDT |
0.2464 USDT |
0.3200 USDT |
0.2730 USDT |
| 2022-03-02 |
0.2519 USDT |
1,182,274.8110 PHA |
0.2417 USDT |
0.2371 USDT |
0.2668 USDT |
0.2474 USDT |
| 2022-03-01 |
0.2388 USDT |
469,148.3645 PHA |
0.2366 USDT |
0.2351 USDT |
0.2430 USDT |
0.2425 USDT |