Identifier on OKEx: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-15 |
0.9592 USDT |
17,955,173.0669 PHA |
0.9751 USDT |
0.8520 USDT |
1.0799 USDT |
0.9433 USDT |
| 2021-03-14 |
0.9527 USDT |
21,103,900.9301 PHA |
0.9307 USDT |
0.8905 USDT |
1.0822 USDT |
0.9746 USDT |
| 2021-03-13 |
0.8826 USDT |
9,427,554.3939 PHA |
0.8328 USDT |
0.7879 USDT |
1.1100 USDT |
0.9324 USDT |
| 2021-03-12 |
0.7173 USDT |
13,030,494.9811 PHA |
0.6038 USDT |
0.5914 USDT |
0.9600 USDT |
0.8308 USDT |
| 2021-03-11 |
0.6214 USDT |
12,212,144.4966 PHA |
0.6407 USDT |
0.5664 USDT |
0.6557 USDT |
0.6020 USDT |
| 2021-03-10 |
0.6416 USDT |
4,918,228.6155 PHA |
0.6422 USDT |
0.5900 USDT |
0.6768 USDT |
0.6409 USDT |
| 2021-03-09 |
0.6084 USDT |
8,916,369.2282 PHA |
0.5817 USDT |
0.5600 USDT |
0.6986 USDT |
0.6350 USDT |
| 2021-03-08 |
0.5998 USDT |
19,066,729.2051 PHA |
0.6182 USDT |
0.5412 USDT |
0.6350 USDT |
0.5814 USDT |
| 2021-03-07 |
0.6227 USDT |
11,942,330.0537 PHA |
0.6246 USDT |
0.6011 USDT |
0.6346 USDT |
0.6207 USDT |
| 2021-03-06 |
0.6314 USDT |
5,025,803.5151 PHA |
0.6389 USDT |
0.6100 USDT |
0.6904 USDT |
0.6238 USDT |
| 2021-03-05 |
0.6643 USDT |
930,456.6941 PHA |
0.6898 USDT |
0.6087 USDT |
0.6939 USDT |
0.6387 USDT |
| 2021-03-04 |
0.6945 USDT |
1,111,092.9072 PHA |
0.6992 USDT |
0.6580 USDT |
0.7349 USDT |
0.6898 USDT |
| 2021-03-03 |
0.6982 USDT |
1,057,182.2166 PHA |
0.6970 USDT |
0.6265 USDT |
0.7500 USDT |
0.6994 USDT |
| 2021-03-02 |
0.7089 USDT |
1,628,098.4517 PHA |
0.7207 USDT |
0.6667 USDT |
0.8549 USDT |
0.6970 USDT |
| 2021-03-01 |
0.5876 USDT |
3,125,928.8454 PHA |
0.4622 USDT |
0.4603 USDT |
0.8195 USDT |
0.7129 USDT |
| 2021-02-28 |
0.5284 USDT |
824,220.9302 PHA |
0.5944 USDT |
0.4602 USDT |
0.6500 USDT |
0.4624 USDT |
| 2021-02-27 |
0.6528 USDT |
898,023.6693 PHA |
0.7113 USDT |
0.5701 USDT |
0.7448 USDT |
0.5942 USDT |
| 2021-02-26 |
0.7605 USDT |
1,725,589.3274 PHA |
0.8098 USDT |
0.6528 USDT |
1.0500 USDT |
0.7112 USDT |
| 2021-02-25 |
0.6206 USDT |
5,200,734.4208 PHA |
0.4314 USDT |
0.3936 USDT |
1.4560 USDT |
0.8098 USDT |
| 2021-02-24 |
0.4494 USDT |
898,977.3367 PHA |
0.4676 USDT |
0.4000 USDT |
0.5196 USDT |
0.4312 USDT |
| 2021-02-23 |
0.5051 USDT |
1,577,948.7239 PHA |
0.5431 USDT |
0.3900 USDT |
0.5899 USDT |
0.4671 USDT |
| 2021-02-22 |
0.5770 USDT |
1,826,127.1817 PHA |
0.6110 USDT |
0.4249 USDT |
0.6199 USDT |
0.5429 USDT |
| 2021-02-21 |
0.6277 USDT |
1,379,820.6439 PHA |
0.6441 USDT |
0.5803 USDT |
0.7000 USDT |
0.6112 USDT |
| 2021-02-20 |
0.6175 USDT |
2,527,255.6388 PHA |
0.5912 USDT |
0.5383 USDT |
0.7468 USDT |
0.6437 USDT |
| 2021-02-19 |
0.5636 USDT |
1,659,261.3885 PHA |
0.5363 USDT |
0.5121 USDT |
0.6100 USDT |
0.5909 USDT |
| 2021-02-18 |
0.5486 USDT |
1,337,722.2999 PHA |
0.5606 USDT |
0.5121 USDT |
0.5855 USDT |
0.5365 USDT |
| 2021-02-17 |
0.5111 USDT |
3,239,884.2172 PHA |
0.4605 USDT |
0.4282 USDT |
0.6386 USDT |
0.5617 USDT |
| 2021-02-16 |
0.4258 USDT |
1,943,758.3751 PHA |
0.3913 USDT |
0.3803 USDT |
0.5298 USDT |
0.4603 USDT |
| 2021-02-15 |
0.3833 USDT |
1,283,812.3992 PHA |
0.3751 USDT |
0.3412 USDT |
0.4285 USDT |
0.3914 USDT |
| 2021-02-14 |
0.3874 USDT |
1,388,242.6361 PHA |
0.3994 USDT |
0.3688 USDT |
0.4330 USDT |
0.3754 USDT |
| 2021-02-13 |
0.4015 USDT |
1,468,515.9946 PHA |
0.4038 USDT |
0.3688 USDT |
0.4500 USDT |
0.3992 USDT |
| 2021-02-12 |
0.3724 USDT |
2,287,496.0398 PHA |
0.3409 USDT |
0.3394 USDT |
0.5310 USDT |
0.4039 USDT |
| 2021-02-11 |
0.3295 USDT |
888,940.3739 PHA |
0.3179 USDT |
0.3125 USDT |
0.3649 USDT |
0.3410 USDT |
| 2021-02-10 |
0.3283 USDT |
1,183,931.7549 PHA |
0.3386 USDT |
0.3099 USDT |
0.3701 USDT |
0.3179 USDT |
| 2021-02-09 |
0.3183 USDT |
1,127,165.1709 PHA |
0.2979 USDT |
0.2800 USDT |
0.3600 USDT |
0.3387 USDT |
| 2021-02-08 |
0.2914 USDT |
865,769.8472 PHA |
0.2850 USDT |
0.2700 USDT |
0.3052 USDT |
0.2977 USDT |
| 2021-02-07 |
0.2971 USDT |
957,778.9927 PHA |
0.3092 USDT |
0.2700 USDT |
0.3183 USDT |
0.2850 USDT |
| 2021-02-06 |
0.3058 USDT |
1,909,651.2762 PHA |
0.3026 USDT |
0.2947 USDT |
0.3701 USDT |
0.3090 USDT |
| 2021-02-05 |
0.2974 USDT |
1,136,860.9323 PHA |
0.2921 USDT |
0.2800 USDT |
0.3701 USDT |
0.3027 USDT |
| 2021-02-04 |
0.2922 USDT |
2,974,979.1412 PHA |
0.2923 USDT |
0.2820 USDT |
0.3320 USDT |
0.2921 USDT |
| 2021-02-03 |
0.2913 USDT |
4,219,317.5887 PHA |
0.2903 USDT |
0.2811 USDT |
0.3320 USDT |
0.2922 USDT |
| 2021-02-02 |
0.2904 USDT |
2,447,718.1659 PHA |
0.2903 USDT |
0.2826 USDT |
0.3221 USDT |
0.2904 USDT |
| 2021-02-01 |
0.2906 USDT |
6,973,452.9002 PHA |
0.2908 USDT |
0.2761 USDT |
0.3082 USDT |
0.2903 USDT |
| 2021-01-31 |
0.2883 USDT |
3,552,218.5020 PHA |
0.2856 USDT |
0.2616 USDT |
0.3049 USDT |
0.2909 USDT |
| 2021-01-30 |
0.2690 USDT |
3,217,794.2323 PHA |
0.2526 USDT |
0.2385 USDT |
0.3432 USDT |
0.2854 USDT |
| 2021-01-29 |
0.2583 USDT |
3,639,044.5816 PHA |
0.2640 USDT |
0.2385 USDT |
0.2740 USDT |
0.2525 USDT |
| 2021-01-28 |
0.2566 USDT |
5,758,157.3728 PHA |
0.2481 USDT |
0.2196 USDT |
0.2778 USDT |
0.2650 USDT |
| 2021-01-27 |
0.2358 USDT |
3,917,615.8275 PHA |
0.2235 USDT |
0.2196 USDT |
0.3500 USDT |
0.2481 USDT |