Identifier on OKEx: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-20 |
0.6573 USDT |
254,920.0466 PHA |
0.6604 USDT |
0.6528 USDT |
0.7213 USDT |
0.6542 USDT |
| 2021-11-19 |
0.6461 USDT |
292,523.4070 PHA |
0.6320 USDT |
0.6200 USDT |
0.6673 USDT |
0.6602 USDT |
| 2021-11-18 |
0.6448 USDT |
401,166.3337 PHA |
0.6576 USDT |
0.6300 USDT |
0.7465 USDT |
0.6320 USDT |
| 2021-11-17 |
0.6682 USDT |
225,970.5516 PHA |
0.6778 USDT |
0.6506 USDT |
0.6796 USDT |
0.6585 USDT |
| 2021-11-16 |
0.6990 USDT |
448,396.1723 PHA |
0.7202 USDT |
0.6535 USDT |
0.7229 USDT |
0.6778 USDT |
| 2021-11-15 |
0.7203 USDT |
222,195.2958 PHA |
0.7210 USDT |
0.7140 USDT |
0.7384 USDT |
0.7195 USDT |
| 2021-11-14 |
0.7325 USDT |
299,054.8929 PHA |
0.7443 USDT |
0.7199 USDT |
0.7499 USDT |
0.7207 USDT |
| 2021-11-13 |
0.7371 USDT |
211,025.0647 PHA |
0.7317 USDT |
0.7149 USDT |
0.7672 USDT |
0.7425 USDT |
| 2021-11-12 |
0.7302 USDT |
365,167.9524 PHA |
0.7295 USDT |
0.7095 USDT |
0.7511 USDT |
0.7309 USDT |
| 2021-11-11 |
0.7606 USDT |
522,241.3695 PHA |
0.7916 USDT |
0.7180 USDT |
0.7947 USDT |
0.7295 USDT |
| 2021-11-10 |
0.7809 USDT |
514,885.0135 PHA |
0.7698 USDT |
0.7634 USDT |
0.8257 USDT |
0.7920 USDT |
| 2021-11-09 |
0.7743 USDT |
366,418.3609 PHA |
0.7807 USDT |
0.7600 USDT |
0.7859 USDT |
0.7678 USDT |
| 2021-11-08 |
0.7765 USDT |
327,635.0308 PHA |
0.7723 USDT |
0.7681 USDT |
0.8045 USDT |
0.7806 USDT |
| 2021-11-07 |
0.7624 USDT |
225,830.3225 PHA |
0.7513 USDT |
0.7473 USDT |
0.7865 USDT |
0.7734 USDT |
| 2021-11-06 |
0.7634 USDT |
436,872.5635 PHA |
0.7741 USDT |
0.7407 USDT |
0.7854 USDT |
0.7526 USDT |
| 2021-11-05 |
0.7924 USDT |
420,627.3165 PHA |
0.8106 USDT |
0.7710 USDT |
0.8191 USDT |
0.7741 USDT |
| 2021-11-04 |
0.8245 USDT |
319,523.1225 PHA |
0.8383 USDT |
0.8064 USDT |
0.8488 USDT |
0.8106 USDT |
| 2021-11-03 |
0.8623 USDT |
712,470.5960 PHA |
0.8848 USDT |
0.8151 USDT |
0.9486 USDT |
0.8398 USDT |
| 2021-11-02 |
0.8438 USDT |
2,026,400.2923 PHA |
0.8027 USDT |
0.7751 USDT |
0.9100 USDT |
0.8848 USDT |
| 2021-11-01 |
0.7572 USDT |
1,233,276.0517 PHA |
0.7118 USDT |
0.7096 USDT |
0.8299 USDT |
0.8026 USDT |
| 2021-10-31 |
0.7256 USDT |
549,500.2120 PHA |
0.7403 USDT |
0.6950 USDT |
0.7409 USDT |
0.7108 USDT |
| 2021-10-30 |
0.7330 USDT |
657,615.6331 PHA |
0.7279 USDT |
0.6949 USDT |
0.7527 USDT |
0.7381 USDT |
| 2021-10-29 |
0.7135 USDT |
573,040.9494 PHA |
0.7005 USDT |
0.6812 USDT |
0.7396 USDT |
0.7264 USDT |
| 2021-10-28 |
0.7008 USDT |
829,231.1496 PHA |
0.7011 USDT |
0.6786 USDT |
0.7237 USDT |
0.7005 USDT |
| 2021-10-27 |
0.7274 USDT |
856,788.8710 PHA |
0.7536 USDT |
0.6985 USDT |
0.7668 USDT |
0.7012 USDT |
| 2021-10-26 |
0.7634 USDT |
421,503.7374 PHA |
0.7711 USDT |
0.7515 USDT |
0.7736 USDT |
0.7557 USDT |
| 2021-10-25 |
0.7520 USDT |
628,920.9191 PHA |
0.7336 USDT |
0.7216 USDT |
0.7838 USDT |
0.7704 USDT |
| 2021-10-24 |
0.7420 USDT |
499,067.2186 PHA |
0.7482 USDT |
0.7314 USDT |
0.7760 USDT |
0.7357 USDT |
| 2021-10-23 |
0.7496 USDT |
231,264.1492 PHA |
0.7514 USDT |
0.7387 USDT |
0.7587 USDT |
0.7477 USDT |
| 2021-10-22 |
0.7633 USDT |
941,844.7690 PHA |
0.7749 USDT |
0.7494 USDT |
0.7760 USDT |
0.7517 USDT |
| 2021-10-21 |
0.7777 USDT |
1,065,592.6262 PHA |
0.7808 USDT |
0.7661 USDT |
0.8120 USDT |
0.7745 USDT |
| 2021-10-20 |
0.7764 USDT |
943,592.8144 PHA |
0.7726 USDT |
0.7692 USDT |
0.7945 USDT |
0.7802 USDT |
| 2021-10-19 |
0.7757 USDT |
895,837.9657 PHA |
0.7784 USDT |
0.7706 USDT |
0.8097 USDT |
0.7729 USDT |
| 2021-10-18 |
0.7791 USDT |
807,823.3892 PHA |
0.7805 USDT |
0.7680 USDT |
0.8200 USDT |
0.7776 USDT |
| 2021-10-17 |
0.7912 USDT |
847,787.6501 PHA |
0.8023 USDT |
0.7692 USDT |
0.8050 USDT |
0.7801 USDT |
| 2021-10-16 |
0.8043 USDT |
974,019.3651 PHA |
0.8067 USDT |
0.7899 USDT |
0.8443 USDT |
0.8018 USDT |
| 2021-10-15 |
0.8171 USDT |
963,421.3196 PHA |
0.8256 USDT |
0.7927 USDT |
0.8380 USDT |
0.8085 USDT |
| 2021-10-14 |
0.7925 USDT |
2,504,205.6429 PHA |
0.7585 USDT |
0.7567 USDT |
0.9624 USDT |
0.8264 USDT |
| 2021-10-13 |
0.7565 USDT |
801,167.7396 PHA |
0.7543 USDT |
0.7367 USDT |
0.7781 USDT |
0.7586 USDT |
| 2021-10-12 |
0.7823 USDT |
819,736.3618 PHA |
0.8107 USDT |
0.7380 USDT |
0.8167 USDT |
0.7538 USDT |
| 2021-10-11 |
0.8192 USDT |
1,133,618.7997 PHA |
0.8277 USDT |
0.7907 USDT |
0.8499 USDT |
0.8106 USDT |
| 2021-10-10 |
0.8431 USDT |
1,316,801.8273 PHA |
0.8603 USDT |
0.8154 USDT |
0.9112 USDT |
0.8258 USDT |
| 2021-10-09 |
0.8075 USDT |
2,772,868.7923 PHA |
0.7559 USDT |
0.7515 USDT |
1.0600 USDT |
0.8591 USDT |
| 2021-10-08 |
0.7320 USDT |
1,858,607.0805 PHA |
0.7076 USDT |
0.6975 USDT |
0.8246 USDT |
0.7564 USDT |
| 2021-10-07 |
0.7090 USDT |
1,192,312.3265 PHA |
0.7103 USDT |
0.6772 USDT |
0.7300 USDT |
0.7076 USDT |
| 2021-10-06 |
0.7087 USDT |
994,260.0428 PHA |
0.7066 USDT |
0.6818 USDT |
0.7210 USDT |
0.7107 USDT |
| 2021-10-05 |
0.7048 USDT |
1,011,038.1367 PHA |
0.7033 USDT |
0.6930 USDT |
0.7500 USDT |
0.7063 USDT |
| 2021-10-04 |
0.7143 USDT |
1,087,089.8575 PHA |
0.7253 USDT |
0.6900 USDT |
0.7522 USDT |
0.7033 USDT |
| 2021-10-03 |
0.7102 USDT |
1,042,112.4525 PHA |
0.6920 USDT |
0.6690 USDT |
0.7478 USDT |
0.7283 USDT |
| 2021-10-02 |
0.6822 USDT |
909,919.6483 PHA |
0.6718 USDT |
0.6650 USDT |
0.7058 USDT |
0.6926 USDT |