Identifier on OKEx: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-23 |
0.5795 USDT |
2,191,314.8310 PHA |
0.5546 USDT |
0.5433 USDT |
0.6317 USDT |
0.6044 USDT |
| 2021-06-22 |
0.6195 USDT |
3,019,514.9407 PHA |
0.6857 USDT |
0.5010 USDT |
0.6979 USDT |
0.5532 USDT |
| 2021-06-21 |
0.7533 USDT |
2,237,892.7290 PHA |
0.8214 USDT |
0.6495 USDT |
0.8701 USDT |
0.6852 USDT |
| 2021-06-20 |
0.8398 USDT |
1,884,438.2806 PHA |
0.8582 USDT |
0.7897 USDT |
0.8612 USDT |
0.8213 USDT |
| 2021-06-19 |
0.8564 USDT |
1,944,683.4690 PHA |
0.8544 USDT |
0.8320 USDT |
0.8831 USDT |
0.8583 USDT |
| 2021-06-18 |
0.8771 USDT |
1,904,608.5674 PHA |
0.8998 USDT |
0.8502 USDT |
0.9015 USDT |
0.8543 USDT |
| 2021-06-17 |
0.8941 USDT |
1,740,025.2835 PHA |
0.8890 USDT |
0.8854 USDT |
0.9159 USDT |
0.8992 USDT |
| 2021-06-16 |
0.9037 USDT |
1,941,952.6992 PHA |
0.9183 USDT |
0.8845 USDT |
0.9343 USDT |
0.8890 USDT |
| 2021-06-15 |
0.9250 USDT |
2,102,014.4796 PHA |
0.9319 USDT |
0.9118 USDT |
0.9590 USDT |
0.9180 USDT |
| 2021-06-14 |
0.9149 USDT |
2,007,868.0255 PHA |
0.8996 USDT |
0.8977 USDT |
0.9402 USDT |
0.9302 USDT |
| 2021-06-13 |
0.8933 USDT |
1,922,799.3285 PHA |
0.8867 USDT |
0.8830 USDT |
0.9197 USDT |
0.8998 USDT |
| 2021-06-12 |
0.9003 USDT |
2,120,498.4129 PHA |
0.9144 USDT |
0.8400 USDT |
0.9173 USDT |
0.8862 USDT |
| 2021-06-11 |
0.9204 USDT |
2,022,374.1863 PHA |
0.9276 USDT |
0.9010 USDT |
0.9600 USDT |
0.9132 USDT |
| 2021-06-10 |
0.9143 USDT |
2,159,713.3026 PHA |
0.9013 USDT |
0.8849 USDT |
0.9648 USDT |
0.9272 USDT |
| 2021-06-09 |
0.8781 USDT |
2,175,937.2025 PHA |
0.8550 USDT |
0.8450 USDT |
0.9499 USDT |
0.9011 USDT |
| 2021-06-08 |
0.9127 USDT |
2,734,025.3411 PHA |
0.9678 USDT |
0.8100 USDT |
0.9705 USDT |
0.8576 USDT |
| 2021-06-07 |
0.9506 USDT |
2,005,517.1639 PHA |
0.9373 USDT |
0.9238 USDT |
0.9709 USDT |
0.9639 USDT |
| 2021-06-06 |
0.9353 USDT |
2,088,351.4731 PHA |
0.9335 USDT |
0.8954 USDT |
0.9638 USDT |
0.9371 USDT |
| 2021-06-05 |
0.9546 USDT |
2,271,103.9573 PHA |
0.9751 USDT |
0.8893 USDT |
0.9877 USDT |
0.9340 USDT |
| 2021-06-04 |
0.9268 USDT |
3,580,047.7552 PHA |
0.8783 USDT |
0.8687 USDT |
1.0500 USDT |
0.9752 USDT |
| 2021-06-03 |
0.8067 USDT |
3,199,223.2980 PHA |
0.7344 USDT |
0.7309 USDT |
0.9500 USDT |
0.8790 USDT |
| 2021-06-02 |
0.6891 USDT |
983,048.7603 PHA |
0.6442 USDT |
0.6440 USDT |
0.7509 USDT |
0.7340 USDT |
| 2021-06-01 |
0.6510 USDT |
843,217.5614 PHA |
0.6573 USDT |
0.6377 USDT |
0.6745 USDT |
0.6446 USDT |
| 2021-05-31 |
0.6440 USDT |
765,285.2932 PHA |
0.6307 USDT |
0.6086 USDT |
0.6598 USDT |
0.6573 USDT |
| 2021-05-30 |
0.6305 USDT |
812,098.6198 PHA |
0.6305 USDT |
0.6000 USDT |
0.6632 USDT |
0.6304 USDT |
| 2021-05-29 |
0.6503 USDT |
821,071.3522 PHA |
0.6694 USDT |
0.6225 USDT |
0.6998 USDT |
0.6311 USDT |
| 2021-05-28 |
0.6733 USDT |
1,362,843.4681 PHA |
0.6766 USDT |
0.6300 USDT |
0.7600 USDT |
0.6699 USDT |
| 2021-05-27 |
0.6653 USDT |
845,654.6858 PHA |
0.6541 USDT |
0.6320 USDT |
0.7044 USDT |
0.6764 USDT |
| 2021-05-26 |
0.6455 USDT |
1,563,883.1391 PHA |
0.6367 USDT |
0.6125 USDT |
0.6993 USDT |
0.6542 USDT |
| 2021-05-25 |
0.6191 USDT |
3,352,475.8683 PHA |
0.6018 USDT |
0.5702 USDT |
0.7330 USDT |
0.6364 USDT |
| 2021-05-24 |
0.5605 USDT |
2,474,023.3644 PHA |
0.5190 USDT |
0.4112 USDT |
0.6471 USDT |
0.6020 USDT |
| 2021-05-23 |
0.6188 USDT |
2,434,890.1817 PHA |
0.7231 USDT |
0.4901 USDT |
0.7445 USDT |
0.5145 USDT |
| 2021-05-22 |
0.7207 USDT |
6,507,755.7637 PHA |
0.7182 USDT |
0.6900 USDT |
0.8500 USDT |
0.7231 USDT |
| 2021-05-21 |
0.8224 USDT |
6,489,298.6311 PHA |
0.9184 USDT |
0.7000 USDT |
0.9204 USDT |
0.7264 USDT |
| 2021-05-20 |
0.9090 USDT |
4,251,550.3006 PHA |
0.8992 USDT |
0.6952 USDT |
1.0588 USDT |
0.9188 USDT |
| 2021-05-19 |
1.0219 USDT |
3,488,019.9745 PHA |
1.1865 USDT |
0.6747 USDT |
1.2799 USDT |
0.8988 USDT |
| 2021-05-18 |
1.1498 USDT |
2,425,461.5820 PHA |
1.1126 USDT |
1.0746 USDT |
1.3200 USDT |
1.1870 USDT |
| 2021-05-17 |
1.1340 USDT |
1,857,337.3705 PHA |
1.1549 USDT |
0.9681 USDT |
1.2455 USDT |
1.1131 USDT |
| 2021-05-16 |
1.1733 USDT |
1,640,757.8518 PHA |
1.1918 USDT |
1.1048 USDT |
1.2962 USDT |
1.1548 USDT |
| 2021-05-15 |
1.1397 USDT |
3,373,083.4732 PHA |
1.0879 USDT |
1.0301 USDT |
1.4193 USDT |
1.1914 USDT |
| 2021-05-14 |
0.9989 USDT |
1,920,759.0026 PHA |
0.9100 USDT |
0.8724 USDT |
1.1100 USDT |
1.0877 USDT |
| 2021-05-13 |
0.8844 USDT |
2,860,619.0145 PHA |
0.8610 USDT |
0.7500 USDT |
0.9900 USDT |
0.9078 USDT |
| 2021-05-12 |
0.8445 USDT |
1,231,848.6837 PHA |
0.8266 USDT |
0.8011 USDT |
0.8859 USDT |
0.8623 USDT |
| 2021-05-11 |
0.8435 USDT |
1,168,258.4161 PHA |
0.8601 USDT |
0.7453 USDT |
0.8620 USDT |
0.8268 USDT |
| 2021-05-10 |
0.8839 USDT |
997,102.1328 PHA |
0.9075 USDT |
0.8505 USDT |
0.9184 USDT |
0.8603 USDT |
| 2021-05-09 |
0.8985 USDT |
1,684,854.9990 PHA |
0.8920 USDT |
0.8566 USDT |
0.9940 USDT |
0.9050 USDT |
| 2021-05-08 |
0.9048 USDT |
1,070,217.0147 PHA |
0.9174 USDT |
0.8770 USDT |
0.9342 USDT |
0.8921 USDT |
| 2021-05-07 |
0.8740 USDT |
1,313,380.5911 PHA |
0.8319 USDT |
0.7963 USDT |
0.9488 USDT |
0.9160 USDT |
| 2021-05-06 |
0.8407 USDT |
992,254.6309 PHA |
0.8495 USDT |
0.8237 USDT |
0.8707 USDT |
0.8319 USDT |
| 2021-05-05 |
0.8467 USDT |
1,015,764.8675 PHA |
0.8441 USDT |
0.8010 USDT |
0.8688 USDT |
0.8492 USDT |