Identifier on OKEx: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-01 |
0.6459 USDT |
955,006.5298 PHA |
0.6212 USDT |
0.6144 USDT |
0.6944 USDT |
0.6705 USDT |
| 2021-09-30 |
0.6253 USDT |
891,627.0546 PHA |
0.6304 USDT |
0.6078 USDT |
0.6390 USDT |
0.6201 USDT |
| 2021-09-29 |
0.6253 USDT |
971,824.3835 PHA |
0.6187 USDT |
0.6078 USDT |
0.6364 USDT |
0.6319 USDT |
| 2021-09-28 |
0.6486 USDT |
1,204,016.8432 PHA |
0.6785 USDT |
0.6162 USDT |
0.6785 USDT |
0.6187 USDT |
| 2021-09-27 |
0.6668 USDT |
1,244,590.9555 PHA |
0.6543 USDT |
0.6434 USDT |
0.6955 USDT |
0.6793 USDT |
| 2021-09-26 |
0.6906 USDT |
1,936,211.9694 PHA |
0.7277 USDT |
0.6000 USDT |
0.7301 USDT |
0.6535 USDT |
| 2021-09-25 |
0.7341 USDT |
1,027,729.9377 PHA |
0.7399 USDT |
0.7091 USDT |
0.7583 USDT |
0.7282 USDT |
| 2021-09-24 |
0.7939 USDT |
1,923,863.2244 PHA |
0.8479 USDT |
0.6960 USDT |
0.8700 USDT |
0.7398 USDT |
| 2021-09-23 |
0.8478 USDT |
863,235.7199 PHA |
0.8472 USDT |
0.8314 USDT |
0.8821 USDT |
0.8484 USDT |
| 2021-09-22 |
0.8387 USDT |
932,467.4295 PHA |
0.8308 USDT |
0.7830 USDT |
0.8505 USDT |
0.8466 USDT |
| 2021-09-21 |
0.8392 USDT |
927,545.0241 PHA |
0.8490 USDT |
0.7832 USDT |
0.8499 USDT |
0.8294 USDT |
| 2021-09-20 |
0.8849 USDT |
1,221,643.7878 PHA |
0.9191 USDT |
0.8037 USDT |
0.9204 USDT |
0.8506 USDT |
| 2021-09-19 |
0.9412 USDT |
1,260,068.7120 PHA |
0.9626 USDT |
0.9071 USDT |
0.9678 USDT |
0.9198 USDT |
| 2021-09-18 |
0.9770 USDT |
1,288,821.7984 PHA |
0.9915 USDT |
0.9580 USDT |
1.0304 USDT |
0.9624 USDT |
| 2021-09-17 |
1.0228 USDT |
2,216,967.9149 PHA |
1.0571 USDT |
0.9722 USDT |
1.1392 USDT |
0.9884 USDT |
| 2021-09-16 |
1.0044 USDT |
4,611,772.1762 PHA |
0.9494 USDT |
0.9212 USDT |
1.2220 USDT |
1.0593 USDT |
| 2021-09-15 |
0.9098 USDT |
1,628,219.0853 PHA |
0.8699 USDT |
0.8543 USDT |
0.9500 USDT |
0.9496 USDT |
| 2021-09-14 |
0.8486 USDT |
941,624.4557 PHA |
0.8255 USDT |
0.8243 USDT |
0.8819 USDT |
0.8717 USDT |
| 2021-09-13 |
0.8490 USDT |
1,339,676.5493 PHA |
0.8713 USDT |
0.8068 USDT |
0.9000 USDT |
0.8266 USDT |
| 2021-09-12 |
0.8591 USDT |
918,457.2189 PHA |
0.8448 USDT |
0.8284 USDT |
0.8841 USDT |
0.8733 USDT |
| 2021-09-11 |
0.8556 USDT |
807,766.7995 PHA |
0.8664 USDT |
0.8240 USDT |
0.8714 USDT |
0.8448 USDT |
| 2021-09-10 |
0.8779 USDT |
1,164,553.0220 PHA |
0.8883 USDT |
0.8513 USDT |
0.9600 USDT |
0.8675 USDT |
| 2021-09-09 |
0.8786 USDT |
1,648,716.0548 PHA |
0.8715 USDT |
0.8472 USDT |
0.9199 USDT |
0.8856 USDT |
| 2021-09-08 |
0.8734 USDT |
3,195,042.8119 PHA |
0.8726 USDT |
0.8381 USDT |
1.0200 USDT |
0.8742 USDT |
| 2021-09-07 |
0.8512 USDT |
4,755,647.8223 PHA |
0.8328 USDT |
0.8078 USDT |
1.0439 USDT |
0.8696 USDT |
| 2021-09-06 |
0.8242 USDT |
977,013.9634 PHA |
0.8155 USDT |
0.8118 USDT |
0.8750 USDT |
0.8329 USDT |
| 2021-09-05 |
0.8139 USDT |
990,632.0034 PHA |
0.8140 USDT |
0.8065 USDT |
0.8252 USDT |
0.8138 USDT |
| 2021-09-04 |
0.8243 USDT |
969,599.6751 PHA |
0.8338 USDT |
0.8130 USDT |
0.8600 USDT |
0.8147 USDT |
| 2021-09-03 |
0.8277 USDT |
853,992.6106 PHA |
0.8228 USDT |
0.8026 USDT |
0.8381 USDT |
0.8326 USDT |
| 2021-09-02 |
0.8288 USDT |
365,023.7613 PHA |
0.8346 USDT |
0.8191 USDT |
0.8425 USDT |
0.8229 USDT |
| 2021-09-01 |
0.8315 USDT |
630,710.5449 PHA |
0.8306 USDT |
0.8228 USDT |
0.8700 USDT |
0.8323 USDT |
| 2021-08-31 |
0.8358 USDT |
381,270.4166 PHA |
0.8332 USDT |
0.7911 USDT |
0.8606 USDT |
0.8383 USDT |
| 2021-08-30 |
0.8138 USDT |
435,964.1722 PHA |
0.7936 USDT |
0.7700 USDT |
0.8423 USDT |
0.8339 USDT |
| 2021-08-29 |
0.7973 USDT |
284,879.5401 PHA |
0.8037 USDT |
0.7835 USDT |
0.8100 USDT |
0.7908 USDT |
| 2021-08-28 |
0.8084 USDT |
135,175.8807 PHA |
0.8127 USDT |
0.7992 USDT |
0.8222 USDT |
0.8040 USDT |
| 2021-08-27 |
0.8158 USDT |
216,844.4047 PHA |
0.8189 USDT |
0.8000 USDT |
0.8250 USDT |
0.8127 USDT |
| 2021-08-26 |
0.8250 USDT |
486,340.7801 PHA |
0.8334 USDT |
0.8164 USDT |
0.8761 USDT |
0.8165 USDT |
| 2021-08-25 |
0.8316 USDT |
392,701.4832 PHA |
0.8286 USDT |
0.8039 USDT |
0.8405 USDT |
0.8345 USDT |
| 2021-08-24 |
0.8337 USDT |
508,187.4232 PHA |
0.8374 USDT |
0.8250 USDT |
0.8550 USDT |
0.8300 USDT |
| 2021-08-23 |
0.8276 USDT |
781,654.2360 PHA |
0.8159 USDT |
0.8071 USDT |
0.8669 USDT |
0.8392 USDT |
| 2021-08-22 |
0.8033 USDT |
677,234.0510 PHA |
0.7903 USDT |
0.7800 USDT |
0.8482 USDT |
0.8162 USDT |
| 2021-08-21 |
0.7987 USDT |
366,342.7278 PHA |
0.8070 USDT |
0.7793 USDT |
0.8115 USDT |
0.7903 USDT |
| 2021-08-20 |
0.7900 USDT |
359,900.3803 PHA |
0.7729 USDT |
0.7660 USDT |
0.8105 USDT |
0.8070 USDT |
| 2021-08-19 |
0.7767 USDT |
458,136.8595 PHA |
0.7815 USDT |
0.7528 USDT |
0.7977 USDT |
0.7719 USDT |
| 2021-08-18 |
0.7995 USDT |
686,738.4753 PHA |
0.8172 USDT |
0.7590 USDT |
0.8377 USDT |
0.7817 USDT |
| 2021-08-17 |
0.8326 USDT |
778,185.5024 PHA |
0.8454 USDT |
0.8146 USDT |
0.8540 USDT |
0.8198 USDT |
| 2021-08-16 |
0.8552 USDT |
834,852.4919 PHA |
0.8648 USDT |
0.8381 USDT |
0.8840 USDT |
0.8455 USDT |
| 2021-08-15 |
0.8819 USDT |
410,915.4230 PHA |
0.9012 USDT |
0.8453 USDT |
0.9014 USDT |
0.8626 USDT |
| 2021-08-14 |
0.8779 USDT |
670,757.7816 PHA |
0.8530 USDT |
0.8517 USDT |
0.9287 USDT |
0.9028 USDT |
| 2021-08-13 |
0.8397 USDT |
579,083.2575 PHA |
0.8263 USDT |
0.8237 USDT |
0.8671 USDT |
0.8530 USDT |