Identifier on OKEx: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-28 |
0.2254 USDT |
323,764.0274 PHA |
0.2170 USDT |
0.2156 USDT |
0.2366 USDT |
0.2365 USDT |
| 2022-02-27 |
0.2299 USDT |
707,349.5325 PHA |
0.2325 USDT |
0.2157 USDT |
0.2448 USDT |
0.2180 USDT |
| 2022-02-26 |
0.2334 USDT |
248,073.1616 PHA |
0.2295 USDT |
0.2295 USDT |
0.2411 USDT |
0.2330 USDT |
| 2022-02-25 |
0.2161 USDT |
217,954.9139 PHA |
0.2126 USDT |
0.2099 USDT |
0.2245 USDT |
0.2196 USDT |
| 2022-02-24 |
0.2274 USDT |
847,965.9112 PHA |
0.2423 USDT |
0.2050 USDT |
0.2446 USDT |
0.2124 USDT |
| 2022-02-23 |
0.2410 USDT |
398,931.9768 PHA |
0.2399 USDT |
0.2358 USDT |
0.2519 USDT |
0.2421 USDT |
| 2022-02-22 |
0.2468 USDT |
1,146,498.8983 PHA |
0.2536 USDT |
0.2330 USDT |
0.2684 USDT |
0.2400 USDT |
| 2022-02-21 |
0.2482 USDT |
1,017,603.3708 PHA |
0.2421 USDT |
0.2381 USDT |
0.2720 USDT |
0.2542 USDT |
| 2022-02-20 |
0.2485 USDT |
351,609.2344 PHA |
0.2548 USDT |
0.2381 USDT |
0.2592 USDT |
0.2421 USDT |
| 2022-02-19 |
0.2607 USDT |
349,539.5762 PHA |
0.2666 USDT |
0.2521 USDT |
0.2677 USDT |
0.2548 USDT |
| 2022-02-18 |
0.2717 USDT |
578,011.7664 PHA |
0.2774 USDT |
0.2638 USDT |
0.2794 USDT |
0.2660 USDT |
| 2022-02-17 |
0.2796 USDT |
618,140.8619 PHA |
0.2820 USDT |
0.2760 USDT |
0.2914 USDT |
0.2771 USDT |
| 2022-02-16 |
0.2860 USDT |
468,829.2511 PHA |
0.2898 USDT |
0.2803 USDT |
0.2958 USDT |
0.2822 USDT |
| 2022-02-15 |
0.2871 USDT |
646,710.3216 PHA |
0.2831 USDT |
0.2751 USDT |
0.2994 USDT |
0.2910 USDT |
| 2022-02-14 |
0.2938 USDT |
1,378,424.1877 PHA |
0.3045 USDT |
0.2764 USDT |
0.3236 USDT |
0.2831 USDT |
| 2022-02-13 |
0.3138 USDT |
6,157,022.4917 PHA |
0.3225 USDT |
0.3020 USDT |
0.3875 USDT |
0.3050 USDT |
| 2022-02-12 |
0.3082 USDT |
8,823,972.6996 PHA |
0.2950 USDT |
0.2791 USDT |
0.3957 USDT |
0.3214 USDT |
| 2022-02-11 |
0.2879 USDT |
3,585,285.1560 PHA |
0.2813 USDT |
0.2754 USDT |
0.3176 USDT |
0.2945 USDT |
| 2022-02-10 |
0.2816 USDT |
1,005,706.3001 PHA |
0.2820 USDT |
0.2722 USDT |
0.2923 USDT |
0.2811 USDT |
| 2022-02-09 |
0.2787 USDT |
2,331,003.9752 PHA |
0.2727 USDT |
0.2677 USDT |
0.2970 USDT |
0.2847 USDT |
| 2022-02-08 |
0.2797 USDT |
1,419,136.9502 PHA |
0.2865 USDT |
0.2688 USDT |
0.2932 USDT |
0.2729 USDT |
| 2022-02-07 |
0.2762 USDT |
923,786.6084 PHA |
0.2668 USDT |
0.2653 USDT |
0.2888 USDT |
0.2856 USDT |
| 2022-02-06 |
0.2698 USDT |
908,543.8014 PHA |
0.2730 USDT |
0.2624 USDT |
0.2822 USDT |
0.2666 USDT |
| 2022-02-05 |
0.2660 USDT |
1,176,289.9669 PHA |
0.2582 USDT |
0.2577 USDT |
0.2780 USDT |
0.2737 USDT |
| 2022-02-04 |
0.2542 USDT |
1,146,475.9444 PHA |
0.2499 USDT |
0.2477 USDT |
0.2633 USDT |
0.2584 USDT |
| 2022-02-03 |
0.2478 USDT |
2,393,710.9539 PHA |
0.2456 USDT |
0.2418 USDT |
0.2727 USDT |
0.2499 USDT |
| 2022-02-02 |
0.2489 USDT |
1,836,991.5317 PHA |
0.2515 USDT |
0.2456 USDT |
0.2687 USDT |
0.2463 USDT |
| 2022-02-01 |
0.2478 USDT |
198,093.8766 PHA |
0.2429 USDT |
0.2429 USDT |
0.2552 USDT |
0.2527 USDT |
| 2022-01-31 |
0.2468 USDT |
745,864.7284 PHA |
0.2500 USDT |
0.2353 USDT |
0.2804 USDT |
0.2436 USDT |
| 2022-01-30 |
0.2492 USDT |
302,978.3131 PHA |
0.2484 USDT |
0.2456 USDT |
0.2518 USDT |
0.2500 USDT |
| 2022-01-29 |
0.2460 USDT |
386,176.9137 PHA |
0.2435 USDT |
0.2435 USDT |
0.2517 USDT |
0.2484 USDT |
| 2022-01-28 |
0.2455 USDT |
311,972.0513 PHA |
0.2474 USDT |
0.2371 USDT |
0.2476 USDT |
0.2435 USDT |
| 2022-01-27 |
0.2517 USDT |
445,407.0543 PHA |
0.2559 USDT |
0.2410 USDT |
0.2654 USDT |
0.2474 USDT |
| 2022-01-26 |
0.2488 USDT |
322,844.7880 PHA |
0.2442 USDT |
0.2400 USDT |
0.2607 USDT |
0.2534 USDT |
| 2022-01-25 |
0.2423 USDT |
496,010.9534 PHA |
0.2404 USDT |
0.2373 USDT |
0.2616 USDT |
0.2442 USDT |
| 2022-01-24 |
0.2546 USDT |
1,270,269.5783 PHA |
0.2677 USDT |
0.2308 USDT |
0.2874 USDT |
0.2415 USDT |
| 2022-01-23 |
0.2534 USDT |
909,147.5184 PHA |
0.2383 USDT |
0.2335 USDT |
0.3087 USDT |
0.2684 USDT |
| 2022-01-22 |
0.2717 USDT |
796,629.6690 PHA |
0.3052 USDT |
0.2285 USDT |
0.3058 USDT |
0.2381 USDT |
| 2022-01-21 |
0.3330 USDT |
1,032,954.6262 PHA |
0.3619 USDT |
0.2914 USDT |
0.3623 USDT |
0.3040 USDT |
| 2022-01-20 |
0.3603 USDT |
168,003.8301 PHA |
0.3585 USDT |
0.3487 USDT |
0.3639 USDT |
0.3621 USDT |
| 2022-01-19 |
0.3583 USDT |
549,385.5880 PHA |
0.3606 USDT |
0.3460 USDT |
0.3777 USDT |
0.3560 USDT |
| 2022-01-18 |
0.3568 USDT |
2,143,392.9309 PHA |
0.3557 USDT |
0.3387 USDT |
0.4324 USDT |
0.3579 USDT |
| 2022-01-17 |
0.3638 USDT |
247,839.4374 PHA |
0.3717 USDT |
0.3556 USDT |
0.3733 USDT |
0.3559 USDT |
| 2022-01-16 |
0.3710 USDT |
590,858.8932 PHA |
0.3703 USDT |
0.3630 USDT |
0.3850 USDT |
0.3716 USDT |
| 2022-01-15 |
0.3654 USDT |
516,933.8615 PHA |
0.3611 USDT |
0.3593 USDT |
0.3868 USDT |
0.3697 USDT |
| 2022-01-14 |
0.3675 USDT |
453,153.1545 PHA |
0.3721 USDT |
0.3542 USDT |
0.3753 USDT |
0.3628 USDT |
| 2022-01-13 |
0.3773 USDT |
422,846.5074 PHA |
0.3819 USDT |
0.3670 USDT |
0.3979 USDT |
0.3727 USDT |
| 2022-01-12 |
0.3690 USDT |
811,616.5923 PHA |
0.3560 USDT |
0.3560 USDT |
0.3888 USDT |
0.3819 USDT |
| 2022-01-11 |
0.3505 USDT |
1,080,046.3633 PHA |
0.3449 USDT |
0.3382 USDT |
0.4010 USDT |
0.3560 USDT |
| 2022-01-10 |
0.3508 USDT |
1,460,480.5841 PHA |
0.3584 USDT |
0.3360 USDT |
0.4180 USDT |
0.3432 USDT |