Identifier on OKEx: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-09 |
0.3619 USDT |
464,864.1904 PHA |
0.3640 USDT |
0.3416 USDT |
0.3649 USDT |
0.3597 USDT |
| 2022-01-08 |
0.3648 USDT |
650,846.1204 PHA |
0.3665 USDT |
0.3623 USDT |
0.4125 USDT |
0.3631 USDT |
| 2022-01-07 |
0.3753 USDT |
425,961.8302 PHA |
0.3871 USDT |
0.3615 USDT |
0.4001 USDT |
0.3635 USDT |
| 2022-01-06 |
0.4193 USDT |
1,347,669.5282 PHA |
0.4514 USDT |
0.3715 USDT |
0.4544 USDT |
0.3872 USDT |
| 2022-01-05 |
0.4325 USDT |
2,304,013.8009 PHA |
0.4121 USDT |
0.4066 USDT |
0.5413 USDT |
0.4529 USDT |
| 2022-01-04 |
0.4183 USDT |
522,194.7269 PHA |
0.4243 USDT |
0.4035 USDT |
0.4246 USDT |
0.4122 USDT |
| 2022-01-03 |
0.4260 USDT |
649,459.3349 PHA |
0.4280 USDT |
0.4122 USDT |
0.4332 USDT |
0.4240 USDT |
| 2022-01-02 |
0.4285 USDT |
870,702.2301 PHA |
0.4279 USDT |
0.4235 USDT |
0.4395 USDT |
0.4291 USDT |
| 2022-01-01 |
0.4329 USDT |
1,024,656.4609 PHA |
0.4384 USDT |
0.4152 USDT |
0.4637 USDT |
0.4273 USDT |
| 2021-12-31 |
0.4242 USDT |
1,696,358.5564 PHA |
0.4094 USDT |
0.3992 USDT |
0.4736 USDT |
0.4389 USDT |
| 2021-12-30 |
0.4159 USDT |
980,220.8329 PHA |
0.4227 USDT |
0.3950 USDT |
0.4231 USDT |
0.4090 USDT |
| 2021-12-29 |
0.4344 USDT |
1,038,882.1164 PHA |
0.4450 USDT |
0.4043 USDT |
0.4450 USDT |
0.4237 USDT |
| 2021-12-28 |
0.4740 USDT |
1,568,343.2256 PHA |
0.5035 USDT |
0.4330 USDT |
0.5057 USDT |
0.4444 USDT |
| 2021-12-27 |
0.5149 USDT |
2,187,114.5140 PHA |
0.5271 USDT |
0.4836 USDT |
0.5497 USDT |
0.5026 USDT |
| 2021-12-26 |
0.4556 USDT |
11,511,810.4842 PHA |
0.3830 USDT |
0.3783 USDT |
0.6587 USDT |
0.5281 USDT |
| 2021-12-25 |
0.3767 USDT |
573,951.6187 PHA |
0.3705 USDT |
0.3670 USDT |
0.3860 USDT |
0.3829 USDT |
| 2021-12-24 |
0.3670 USDT |
972,483.9939 PHA |
0.3640 USDT |
0.3589 USDT |
0.3857 USDT |
0.3699 USDT |
| 2021-12-23 |
0.3618 USDT |
596,810.7950 PHA |
0.3588 USDT |
0.3477 USDT |
0.3648 USDT |
0.3648 USDT |
| 2021-12-22 |
0.3539 USDT |
648,258.4683 PHA |
0.3500 USDT |
0.3485 USDT |
0.3712 USDT |
0.3578 USDT |
| 2021-12-21 |
0.3426 USDT |
516,401.4645 PHA |
0.3350 USDT |
0.3344 USDT |
0.3535 USDT |
0.3502 USDT |
| 2021-12-20 |
0.3516 USDT |
562,268.6028 PHA |
0.3681 USDT |
0.3304 USDT |
0.3729 USDT |
0.3350 USDT |
| 2021-12-19 |
0.3623 USDT |
1,353,563.3708 PHA |
0.3560 USDT |
0.3530 USDT |
0.4243 USDT |
0.3685 USDT |
| 2021-12-18 |
0.3506 USDT |
431,988.0329 PHA |
0.3451 USDT |
0.3421 USDT |
0.3618 USDT |
0.3561 USDT |
| 2021-12-17 |
0.3566 USDT |
600,034.2549 PHA |
0.3691 USDT |
0.3358 USDT |
0.3706 USDT |
0.3441 USDT |
| 2021-12-16 |
0.3536 USDT |
525,511.1070 PHA |
0.3381 USDT |
0.3381 USDT |
0.3745 USDT |
0.3691 USDT |
| 2021-12-15 |
0.3451 USDT |
497,970.4477 PHA |
0.3514 USDT |
0.3385 USDT |
0.3590 USDT |
0.3387 USDT |
| 2021-12-14 |
0.3633 USDT |
760,291.4852 PHA |
0.3750 USDT |
0.3441 USDT |
0.3823 USDT |
0.3515 USDT |
| 2021-12-13 |
0.3958 USDT |
614,847.0301 PHA |
0.4166 USDT |
0.3721 USDT |
0.4377 USDT |
0.3750 USDT |
| 2021-12-12 |
0.4214 USDT |
629,330.9916 PHA |
0.4262 USDT |
0.4058 USDT |
0.4304 USDT |
0.4166 USDT |
| 2021-12-11 |
0.4316 USDT |
872,364.1622 PHA |
0.4365 USDT |
0.4080 USDT |
0.4366 USDT |
0.4267 USDT |
| 2021-12-10 |
0.4528 USDT |
2,505,386.2178 PHA |
0.4694 USDT |
0.4310 USDT |
0.5898 USDT |
0.4362 USDT |
| 2021-12-09 |
0.4551 USDT |
4,636,252.9700 PHA |
0.4386 USDT |
0.4197 USDT |
0.5289 USDT |
0.4715 USDT |
| 2021-12-08 |
0.4498 USDT |
926,374.1671 PHA |
0.4613 USDT |
0.4208 USDT |
0.4675 USDT |
0.4382 USDT |
| 2021-12-07 |
0.4459 USDT |
710,286.8705 PHA |
0.4293 USDT |
0.4196 USDT |
0.4699 USDT |
0.4625 USDT |
| 2021-12-06 |
0.4489 USDT |
1,203,983.8402 PHA |
0.4720 USDT |
0.4012 USDT |
0.4886 USDT |
0.4258 USDT |
| 2021-12-05 |
0.4878 USDT |
1,218,092.1540 PHA |
0.5025 USDT |
0.4628 USDT |
0.5457 USDT |
0.4730 USDT |
| 2021-12-04 |
0.5629 USDT |
1,522,221.0695 PHA |
0.6229 USDT |
0.4547 USDT |
0.6232 USDT |
0.5029 USDT |
| 2021-12-03 |
0.6125 USDT |
1,167,669.8267 PHA |
0.6020 USDT |
0.6014 USDT |
0.6621 USDT |
0.6229 USDT |
| 2021-12-02 |
0.6180 USDT |
951,702.5216 PHA |
0.6358 USDT |
0.5870 USDT |
0.6400 USDT |
0.6001 USDT |
| 2021-12-01 |
0.6417 USDT |
379,481.8928 PHA |
0.6484 USDT |
0.6240 USDT |
0.6490 USDT |
0.6350 USDT |
| 2021-11-30 |
0.6510 USDT |
405,710.2265 PHA |
0.6538 USDT |
0.6259 USDT |
0.6632 USDT |
0.6481 USDT |
| 2021-11-29 |
0.6552 USDT |
356,392.5205 PHA |
0.6563 USDT |
0.6431 USDT |
0.6746 USDT |
0.6540 USDT |
| 2021-11-28 |
0.6825 USDT |
443,129.4090 PHA |
0.7086 USDT |
0.6420 USDT |
0.7102 USDT |
0.6563 USDT |
| 2021-11-27 |
0.6681 USDT |
1,489,071.6788 PHA |
0.6276 USDT |
0.6124 USDT |
0.7363 USDT |
0.7086 USDT |
| 2021-11-26 |
0.6569 USDT |
402,426.9333 PHA |
0.6857 USDT |
0.6145 USDT |
0.6876 USDT |
0.6280 USDT |
| 2021-11-25 |
0.6657 USDT |
304,190.1523 PHA |
0.6457 USDT |
0.6267 USDT |
0.6871 USDT |
0.6857 USDT |
| 2021-11-24 |
0.6609 USDT |
246,105.2238 PHA |
0.6761 USDT |
0.6357 USDT |
0.6823 USDT |
0.6457 USDT |
| 2021-11-23 |
0.6753 USDT |
564,384.1628 PHA |
0.6773 USDT |
0.6628 USDT |
0.7272 USDT |
0.6733 USDT |
| 2021-11-22 |
0.6965 USDT |
444,565.0369 PHA |
0.7141 USDT |
0.6666 USDT |
0.7281 USDT |
0.6788 USDT |
| 2021-11-21 |
0.6839 USDT |
425,360.5791 PHA |
0.6537 USDT |
0.6508 USDT |
0.7217 USDT |
0.7140 USDT |