Identifier on OKEx: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-12 |
0.8388 USDT |
764,380.9925 PHA |
0.8502 USDT |
0.8210 USDT |
0.8900 USDT |
0.8274 USDT |
| 2021-08-11 |
0.8419 USDT |
590,215.5127 PHA |
0.8354 USDT |
0.8156 USDT |
0.8699 USDT |
0.8484 USDT |
| 2021-08-10 |
0.8281 USDT |
686,428.4061 PHA |
0.8208 USDT |
0.8100 USDT |
0.8700 USDT |
0.8354 USDT |
| 2021-08-09 |
0.8010 USDT |
606,873.3081 PHA |
0.7788 USDT |
0.7700 USDT |
0.8416 USDT |
0.8232 USDT |
| 2021-08-08 |
0.7857 USDT |
350,569.5713 PHA |
0.7935 USDT |
0.7703 USDT |
0.8035 USDT |
0.7778 USDT |
| 2021-08-07 |
0.7900 USDT |
1,199,360.9372 PHA |
0.7889 USDT |
0.7701 USDT |
0.8200 USDT |
0.7911 USDT |
| 2021-08-06 |
0.7732 USDT |
1,214,270.1264 PHA |
0.7574 USDT |
0.7537 USDT |
0.7960 USDT |
0.7889 USDT |
| 2021-08-05 |
0.7681 USDT |
859,443.9793 PHA |
0.7766 USDT |
0.7405 USDT |
0.7798 USDT |
0.7596 USDT |
| 2021-08-04 |
0.7774 USDT |
986,435.6766 PHA |
0.7773 USDT |
0.7600 USDT |
0.7840 USDT |
0.7775 USDT |
| 2021-08-03 |
0.7777 USDT |
1,253,613.8229 PHA |
0.7776 USDT |
0.7540 USDT |
0.8279 USDT |
0.7777 USDT |
| 2021-08-02 |
0.7819 USDT |
1,060,850.7206 PHA |
0.7869 USDT |
0.7587 USDT |
0.7957 USDT |
0.7769 USDT |
| 2021-08-01 |
0.7734 USDT |
1,349,971.8725 PHA |
0.7597 USDT |
0.7435 USDT |
0.8194 USDT |
0.7871 USDT |
| 2021-07-31 |
0.7500 USDT |
1,148,080.7306 PHA |
0.7392 USDT |
0.7302 USDT |
0.7799 USDT |
0.7608 USDT |
| 2021-07-30 |
0.7359 USDT |
1,058,778.4797 PHA |
0.7329 USDT |
0.7210 USDT |
0.7586 USDT |
0.7388 USDT |
| 2021-07-29 |
0.7302 USDT |
780,479.3398 PHA |
0.7282 USDT |
0.7192 USDT |
0.7453 USDT |
0.7322 USDT |
| 2021-07-28 |
0.7366 USDT |
934,724.0294 PHA |
0.7459 USDT |
0.7146 USDT |
0.7575 USDT |
0.7273 USDT |
| 2021-07-27 |
0.7199 USDT |
1,764,872.9659 PHA |
0.6965 USDT |
0.6745 USDT |
0.7824 USDT |
0.7432 USDT |
| 2021-07-26 |
0.6782 USDT |
1,184,685.9847 PHA |
0.6583 USDT |
0.6507 USDT |
0.7118 USDT |
0.6980 USDT |
| 2021-07-25 |
0.6651 USDT |
846,058.3399 PHA |
0.6731 USDT |
0.6487 USDT |
0.6852 USDT |
0.6571 USDT |
| 2021-07-24 |
0.6571 USDT |
979,024.8593 PHA |
0.6428 USDT |
0.6428 USDT |
0.6848 USDT |
0.6714 USDT |
| 2021-07-23 |
0.6606 USDT |
972,945.6366 PHA |
0.6776 USDT |
0.6401 USDT |
0.6794 USDT |
0.6436 USDT |
| 2021-07-22 |
0.6832 USDT |
989,725.4730 PHA |
0.6871 USDT |
0.6644 USDT |
0.7329 USDT |
0.6792 USDT |
| 2021-07-21 |
0.6767 USDT |
988,666.8620 PHA |
0.6638 USDT |
0.6151 USDT |
0.7089 USDT |
0.6895 USDT |
| 2021-07-20 |
0.6864 USDT |
1,040,967.3118 PHA |
0.7108 USDT |
0.6240 USDT |
0.7380 USDT |
0.6620 USDT |
| 2021-07-19 |
0.7323 USDT |
840,067.9734 PHA |
0.7537 USDT |
0.7064 USDT |
0.7650 USDT |
0.7108 USDT |
| 2021-07-18 |
0.7492 USDT |
733,218.4077 PHA |
0.7443 USDT |
0.7422 USDT |
0.7731 USDT |
0.7540 USDT |
| 2021-07-17 |
0.7611 USDT |
742,162.7884 PHA |
0.7786 USDT |
0.7339 USDT |
0.7806 USDT |
0.7436 USDT |
| 2021-07-16 |
0.7874 USDT |
867,288.0399 PHA |
0.7963 USDT |
0.7500 USDT |
0.8018 USDT |
0.7785 USDT |
| 2021-07-15 |
0.8228 USDT |
1,063,468.0646 PHA |
0.8487 USDT |
0.7941 USDT |
0.8637 USDT |
0.7969 USDT |
| 2021-07-14 |
0.8760 USDT |
1,420,344.4560 PHA |
0.9038 USDT |
0.8391 USDT |
0.9500 USDT |
0.8481 USDT |
| 2021-07-13 |
0.8724 USDT |
2,313,271.5639 PHA |
0.8388 USDT |
0.7960 USDT |
0.9600 USDT |
0.9060 USDT |
| 2021-07-12 |
0.8117 USDT |
1,188,358.2945 PHA |
0.7843 USDT |
0.7750 USDT |
0.8498 USDT |
0.8391 USDT |
| 2021-07-11 |
0.7862 USDT |
1,190,157.1052 PHA |
0.7884 USDT |
0.7505 USDT |
0.7901 USDT |
0.7840 USDT |
| 2021-07-10 |
0.7912 USDT |
1,064,537.5394 PHA |
0.7937 USDT |
0.7808 USDT |
0.8039 USDT |
0.7886 USDT |
| 2021-07-09 |
0.7987 USDT |
1,496,845.2445 PHA |
0.8033 USDT |
0.7368 USDT |
0.8112 USDT |
0.7940 USDT |
| 2021-07-08 |
0.8028 USDT |
1,675,517.3373 PHA |
0.8022 USDT |
0.7307 USDT |
0.8450 USDT |
0.8033 USDT |
| 2021-07-07 |
0.8054 USDT |
1,222,548.8719 PHA |
0.8082 USDT |
0.7811 USDT |
0.8130 USDT |
0.8025 USDT |
| 2021-07-06 |
0.8144 USDT |
1,336,519.3204 PHA |
0.8206 USDT |
0.8000 USDT |
0.8401 USDT |
0.8081 USDT |
| 2021-07-05 |
0.8416 USDT |
1,269,384.9734 PHA |
0.8624 USDT |
0.8101 USDT |
0.8651 USDT |
0.8207 USDT |
| 2021-07-04 |
0.8625 USDT |
1,160,074.6756 PHA |
0.8624 USDT |
0.8500 USDT |
0.8844 USDT |
0.8626 USDT |
| 2021-07-03 |
0.8720 USDT |
1,363,424.3819 PHA |
0.8812 USDT |
0.8460 USDT |
0.8816 USDT |
0.8627 USDT |
| 2021-07-02 |
0.8678 USDT |
1,962,691.5193 PHA |
0.8541 USDT |
0.7915 USDT |
0.8956 USDT |
0.8814 USDT |
| 2021-07-01 |
0.8273 USDT |
2,295,249.3952 PHA |
0.8026 USDT |
0.7966 USDT |
0.9085 USDT |
0.8520 USDT |
| 2021-06-30 |
0.7765 USDT |
2,577,689.4186 PHA |
0.7508 USDT |
0.7457 USDT |
0.8500 USDT |
0.8021 USDT |
| 2021-06-29 |
0.7206 USDT |
2,043,760.6117 PHA |
0.6902 USDT |
0.6660 USDT |
0.7650 USDT |
0.7510 USDT |
| 2021-06-28 |
0.6698 USDT |
1,848,089.5359 PHA |
0.6494 USDT |
0.6400 USDT |
0.6924 USDT |
0.6901 USDT |
| 2021-06-27 |
0.6453 USDT |
1,829,486.6190 PHA |
0.6414 USDT |
0.6206 USDT |
0.6846 USDT |
0.6491 USDT |
| 2021-06-26 |
0.6490 USDT |
2,232,469.7823 PHA |
0.6562 USDT |
0.6125 USDT |
0.6900 USDT |
0.6418 USDT |
| 2021-06-25 |
0.6583 USDT |
2,006,650.6157 PHA |
0.6629 USDT |
0.6253 USDT |
0.7360 USDT |
0.6536 USDT |
| 2021-06-24 |
0.6336 USDT |
2,473,341.7042 PHA |
0.6044 USDT |
0.5846 USDT |
0.7107 USDT |
0.6628 USDT |