Identifier on OKEx: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-08 |
0.1907 USDT |
1,157,814.3709 PHA |
0.1920 USDT |
0.1870 USDT |
0.1956 USDT |
0.1894 USDT |
| 2024-05-07 |
0.1980 USDT |
822,249.5624 PHA |
0.1984 USDT |
0.1910 USDT |
0.2049 USDT |
0.1910 USDT |
| 2024-05-06 |
0.2041 USDT |
2,130,945.9487 PHA |
0.1998 USDT |
0.1960 USDT |
0.2170 USDT |
0.1984 USDT |
| 2024-05-05 |
0.1940 USDT |
896,460.7996 PHA |
0.1903 USDT |
0.1837 USDT |
0.2023 USDT |
0.1998 USDT |
| 2024-05-04 |
0.1954 USDT |
574,421.7498 PHA |
0.1938 USDT |
0.1891 USDT |
0.2003 USDT |
0.1897 USDT |
| 2024-05-03 |
0.1883 USDT |
466,940.9745 PHA |
0.1792 USDT |
0.1773 USDT |
0.2007 USDT |
0.1938 USDT |
| 2024-05-02 |
0.1757 USDT |
382,996.7013 PHA |
0.1765 USDT |
0.1689 USDT |
0.1812 USDT |
0.1795 USDT |
| 2024-05-01 |
0.1718 USDT |
867,482.0508 PHA |
0.1793 USDT |
0.1640 USDT |
0.1796 USDT |
0.1766 USDT |
| 2024-04-30 |
0.1790 USDT |
1,190,697.1475 PHA |
0.1931 USDT |
0.1691 USDT |
0.1957 USDT |
0.1790 USDT |
| 2024-04-29 |
0.1888 USDT |
745,927.0135 PHA |
0.1955 USDT |
0.1819 USDT |
0.1964 USDT |
0.1930 USDT |
| 2024-04-28 |
0.1977 USDT |
382,403.2052 PHA |
0.1953 USDT |
0.1928 USDT |
0.2020 USDT |
0.1959 USDT |
| 2024-04-27 |
0.1900 USDT |
681,183.1452 PHA |
0.1876 USDT |
0.1834 USDT |
0.1969 USDT |
0.1954 USDT |
| 2024-04-26 |
0.1918 USDT |
1,411,355.5504 PHA |
0.2046 USDT |
0.1800 USDT |
0.2048 USDT |
0.1880 USDT |
| 2024-04-25 |
0.2046 USDT |
751,181.7950 PHA |
0.2119 USDT |
0.1983 USDT |
0.2142 USDT |
0.2043 USDT |
| 2024-04-24 |
0.2205 USDT |
1,406,747.0309 PHA |
0.2233 USDT |
0.2085 USDT |
0.2313 USDT |
0.2114 USDT |
| 2024-04-23 |
0.2262 USDT |
1,615,430.0188 PHA |
0.2161 USDT |
0.2158 USDT |
0.2375 USDT |
0.2236 USDT |
| 2024-04-22 |
0.2169 USDT |
693,606.5082 PHA |
0.2188 USDT |
0.2101 USDT |
0.2230 USDT |
0.2162 USDT |
| 2024-04-21 |
0.2207 USDT |
1,491,020.0572 PHA |
0.2086 USDT |
0.2054 USDT |
0.2365 USDT |
0.2190 USDT |
| 2024-04-20 |
0.1983 USDT |
606,873.9151 PHA |
0.1933 USDT |
0.1910 USDT |
0.2090 USDT |
0.2083 USDT |
| 2024-04-19 |
0.1933 USDT |
1,629,250.1192 PHA |
0.1969 USDT |
0.1792 USDT |
0.2057 USDT |
0.1930 USDT |
| 2024-04-18 |
0.1919 USDT |
1,373,932.9836 PHA |
0.1894 USDT |
0.1840 USDT |
0.1984 USDT |
0.1970 USDT |
| 2024-04-17 |
0.1956 USDT |
4,933,363.3307 PHA |
0.2115 USDT |
0.1871 USDT |
0.2128 USDT |
0.1896 USDT |
| 2024-04-16 |
0.2085 USDT |
1,726,110.3231 PHA |
0.2125 USDT |
0.1976 USDT |
0.2177 USDT |
0.2116 USDT |
| 2024-04-15 |
0.2293 USDT |
3,806,359.0754 PHA |
0.2196 USDT |
0.2058 USDT |
0.2500 USDT |
0.2122 USDT |
| 2024-04-14 |
0.2183 USDT |
7,039,662.9264 PHA |
0.2024 USDT |
0.2012 USDT |
0.2379 USDT |
0.2197 USDT |
| 2024-04-13 |
0.2177 USDT |
5,614,347.3293 PHA |
0.2012 USDT |
0.1783 USDT |
0.2500 USDT |
0.2027 USDT |
| 2024-04-12 |
0.2199 USDT |
2,153,130.0189 PHA |
0.2357 USDT |
0.1958 USDT |
0.2426 USDT |
0.2014 USDT |
| 2024-04-11 |
0.2413 USDT |
796,885.6710 PHA |
0.2473 USDT |
0.2339 USDT |
0.2501 USDT |
0.2355 USDT |
| 2024-04-10 |
0.2487 USDT |
1,568,648.8837 PHA |
0.2552 USDT |
0.2360 USDT |
0.2616 USDT |
0.2477 USDT |
| 2024-04-09 |
0.2657 USDT |
1,358,832.9411 PHA |
0.2679 USDT |
0.2538 USDT |
0.2736 USDT |
0.2554 USDT |
| 2024-04-08 |
0.2708 USDT |
2,654,844.1539 PHA |
0.2601 USDT |
0.2571 USDT |
0.2810 USDT |
0.2679 USDT |
| 2024-04-07 |
0.2578 USDT |
3,011,379.4522 PHA |
0.2541 USDT |
0.2437 USDT |
0.2825 USDT |
0.2594 USDT |
| 2024-04-06 |
0.2452 USDT |
1,140,770.1067 PHA |
0.2333 USDT |
0.2323 USDT |
0.2601 USDT |
0.2540 USDT |
| 2024-04-05 |
0.2289 USDT |
1,486,115.8991 PHA |
0.2453 USDT |
0.2175 USDT |
0.2469 USDT |
0.2335 USDT |
| 2024-04-04 |
0.2470 USDT |
1,508,069.5709 PHA |
0.2384 USDT |
0.2340 USDT |
0.2584 USDT |
0.2456 USDT |
| 2024-04-03 |
0.2456 USDT |
2,008,609.3962 PHA |
0.2540 USDT |
0.2337 USDT |
0.2595 USDT |
0.2388 USDT |
| 2024-04-02 |
0.2548 USDT |
1,381,837.1822 PHA |
0.2691 USDT |
0.2436 USDT |
0.2695 USDT |
0.2546 USDT |
| 2024-04-01 |
0.2798 USDT |
2,666,878.6103 PHA |
0.2949 USDT |
0.2600 USDT |
0.2991 USDT |
0.2684 USDT |
| 2024-03-31 |
0.2897 USDT |
3,792,278.9545 PHA |
0.2748 USDT |
0.2721 USDT |
0.3113 USDT |
0.2957 USDT |
| 2024-03-30 |
0.2683 USDT |
2,820,563.8281 PHA |
0.2667 USDT |
0.2514 USDT |
0.2925 USDT |
0.2748 USDT |
| 2024-03-29 |
0.2690 USDT |
2,103,051.7841 PHA |
0.2765 USDT |
0.2585 USDT |
0.2787 USDT |
0.2671 USDT |
| 2024-03-28 |
0.2865 USDT |
1,105,681.3002 PHA |
0.2863 USDT |
0.2755 USDT |
0.2930 USDT |
0.2766 USDT |
| 2024-03-27 |
0.2986 USDT |
2,446,649.9302 PHA |
0.3079 USDT |
0.2852 USDT |
0.3104 USDT |
0.2868 USDT |
| 2024-03-26 |
0.3229 USDT |
2,496,210.3703 PHA |
0.3215 USDT |
0.3023 USDT |
0.3414 USDT |
0.3079 USDT |
| 2024-03-25 |
0.3283 USDT |
3,603,760.9659 PHA |
0.3125 USDT |
0.3072 USDT |
0.3487 USDT |
0.3221 USDT |
| 2024-03-24 |
0.3060 USDT |
1,609,341.8755 PHA |
0.3101 USDT |
0.2989 USDT |
0.3289 USDT |
0.3125 USDT |
| 2024-03-23 |
0.3151 USDT |
3,132,280.9792 PHA |
0.2911 USDT |
0.2898 USDT |
0.3510 USDT |
0.3103 USDT |
| 2024-03-22 |
0.2992 USDT |
2,306,013.2880 PHA |
0.3139 USDT |
0.2833 USDT |
0.3230 USDT |
0.2906 USDT |
| 2024-03-21 |
0.3295 USDT |
3,709,375.7558 PHA |
0.3456 USDT |
0.3097 USDT |
0.3580 USDT |
0.3144 USDT |
| 2024-03-20 |
0.3218 USDT |
9,509,341.2346 PHA |
0.2655 USDT |
0.2655 USDT |
0.3700 USDT |
0.3447 USDT |