Identifier on Binance: PHAUSDC
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-05 |
0.0283 USDC |
3,482,163.0000 PHA |
0.0297 USDC |
0.0257 USDC |
0.0265 USDC |
0.0264 USDC |
| 2026-02-04 |
0.0298 USDC |
2,042,485.0000 PHA |
0.0304 USDC |
0.0287 USDC |
0.0294 USDC |
0.0297 USDC |
| 2026-02-03 |
0.0305 USDC |
2,888,101.0000 PHA |
0.0313 USDC |
0.0292 USDC |
0.0298 USDC |
0.0309 USDC |
| 2026-02-02 |
0.0310 USDC |
3,373,553.0000 PHA |
0.0308 USDC |
0.0299 USDC |
0.0309 USDC |
0.0312 USDC |
| 2026-02-01 |
0.0316 USDC |
1,997,661.0000 PHA |
0.0307 USDC |
0.0306 USDC |
0.0310 USDC |
0.0310 USDC |
| 2026-01-31 |
0.0310 USDC |
3,159,699.0000 PHA |
0.0354 USDC |
0.0277 USDC |
0.0298 USDC |
0.0302 USDC |
| 2026-01-30 |
0.0352 USDC |
1,787,940.0000 PHA |
0.0357 USDC |
0.0344 USDC |
0.0347 USDC |
0.0355 USDC |
| 2026-01-29 |
0.0367 USDC |
2,095,773.0000 PHA |
0.0392 USDC |
0.0352 USDC |
0.0356 USDC |
0.0357 USDC |
| 2026-01-28 |
0.0398 USDC |
3,222,467.0000 PHA |
0.0383 USDC |
0.0379 USDC |
0.0382 USDC |
0.0393 USDC |
| 2026-01-27 |
0.0376 USDC |
1,865,154.0000 PHA |
0.0394 USDC |
0.0367 USDC |
0.0371 USDC |
0.0383 USDC |
| 2026-01-26 |
0.0397 USDC |
1,806,657.0000 PHA |
0.0402 USDC |
0.0385 USDC |
0.0389 USDC |
0.0407 USDC |
| 2026-01-25 |
0.0411 USDC |
12,746,506.0000 PHA |
0.0379 USDC |
0.0377 USDC |
0.0378 USDC |
0.0409 USDC |
| 2026-01-24 |
0.0381 USDC |
1,358,395.0000 PHA |
0.0388 USDC |
0.0371 USDC |
0.0373 USDC |
0.0379 USDC |
| 2026-01-23 |
0.0405 USDC |
2,371,092.0000 PHA |
0.0405 USDC |
0.0385 USDC |
0.0389 USDC |
0.0389 USDC |
| 2026-01-22 |
0.0433 USDC |
2,565,019.0000 PHA |
0.0432 USDC |
0.0406 USDC |
0.0409 USDC |
0.0408 USDC |
| 2026-01-21 |
0.0437 USDC |
9,324,963.0000 PHA |
0.0457 USDC |
0.0416 USDC |
0.0424 USDC |
0.0435 USDC |
| 2026-01-20 |
0.0424 USDC |
11,493,525.0000 PHA |
0.0407 USDC |
0.0391 USDC |
0.0405 USDC |
0.0450 USDC |
| 2026-01-19 |
0.0403 USDC |
19,472,509.0000 PHA |
0.0387 USDC |
0.0338 USDC |
0.0371 USDC |
0.0409 USDC |
| 2026-01-18 |
0.0418 USDC |
5,617,044.0000 PHA |
0.0402 USDC |
0.0398 USDC |
0.0401 USDC |
0.0420 USDC |
| 2026-01-17 |
0.0405 USDC |
2,761,026.0000 PHA |
0.0399 USDC |
0.0397 USDC |
0.0399 USDC |
0.0408 USDC |
| 2026-01-16 |
0.0385 USDC |
1,664,060.0000 PHA |
0.0386 USDC |
0.0378 USDC |
0.0385 USDC |
0.0390 USDC |
| 2026-01-15 |
0.0392 USDC |
1,538,341.0000 PHA |
0.0400 USDC |
0.0381 USDC |
0.0383 USDC |
0.0386 USDC |
| 2026-01-14 |
0.0407 USDC |
3,421,018.0000 PHA |
0.0404 USDC |
0.0398 USDC |
0.0402 USDC |
0.0403 USDC |
| 2026-01-13 |
0.0393 USDC |
3,016,828.0000 PHA |
0.0379 USDC |
0.0378 USDC |
0.0380 USDC |
0.0403 USDC |
| 2026-01-12 |
0.0383 USDC |
1,851,408.0000 PHA |
0.0384 USDC |
0.0375 USDC |
0.0379 USDC |
0.0378 USDC |
| 2026-01-11 |
0.0392 USDC |
2,685,389.0000 PHA |
0.0388 USDC |
0.0379 USDC |
0.0385 USDC |
0.0385 USDC |
| 2026-01-10 |
0.0392 USDC |
2,884,339.0000 PHA |
0.0390 USDC |
0.0382 USDC |
0.0389 USDC |
0.0388 USDC |
| 2026-01-09 |
0.0388 USDC |
1,609,292.0000 PHA |
0.0390 USDC |
0.0378 USDC |
0.0384 USDC |
0.0389 USDC |
| 2026-01-08 |
0.0389 USDC |
2,435,692.0000 PHA |
0.0404 USDC |
0.0372 USDC |
0.0378 USDC |
0.0386 USDC |
| 2026-01-07 |
0.0405 USDC |
1,663,043.0000 PHA |
0.0417 USDC |
0.0396 USDC |
0.0401 USDC |
0.0402 USDC |
| 2026-01-06 |
0.0416 USDC |
3,692,288.0000 PHA |
0.0409 USDC |
0.0403 USDC |
0.0405 USDC |
0.0417 USDC |
| 2026-01-05 |
0.0397 USDC |
1,977,513.0000 PHA |
0.0396 USDC |
0.0385 USDC |
0.0389 USDC |
0.0404 USDC |
| 2026-01-04 |
0.0392 USDC |
1,317,554.0000 PHA |
0.0387 USDC |
0.0385 USDC |
0.0387 USDC |
0.0395 USDC |
| 2026-01-03 |
0.0384 USDC |
2,158,578.0000 PHA |
0.0387 USDC |
0.0378 USDC |
0.0381 USDC |
0.0381 USDC |
| 2026-01-02 |
0.0379 USDC |
1,850,736.0000 PHA |
0.0378 USDC |
0.0368 USDC |
0.0369 USDC |
0.0384 USDC |
| 2026-01-01 |
0.0378 USDC |
4,800,877.0000 PHA |
0.0356 USDC |
0.0354 USDC |
0.0356 USDC |
0.0376 USDC |
| 2025-12-31 |
0.0351 USDC |
1,915,302.0000 PHA |
0.0357 USDC |
0.0339 USDC |
0.0343 USDC |
0.0355 USDC |
| 2025-12-30 |
0.0358 USDC |
3,109,594.0000 PHA |
0.0360 USDC |
0.0354 USDC |
0.0355 USDC |
0.0356 USDC |
| 2025-12-29 |
0.0366 USDC |
948,656.0000 PHA |
0.0369 USDC |
0.0356 USDC |
0.0360 USDC |
0.0362 USDC |
| 2025-12-28 |
0.0371 USDC |
1,137,341.0000 PHA |
0.0378 USDC |
0.0361 USDC |
0.0364 USDC |
0.0366 USDC |
| 2025-12-27 |
0.0376 USDC |
8,468,032.0000 PHA |
0.0354 USDC |
0.0351 USDC |
0.0352 USDC |
0.0378 USDC |
| 2025-12-26 |
0.0347 USDC |
1,122,317.0000 PHA |
0.0340 USDC |
0.0339 USDC |
0.0341 USDC |
0.0353 USDC |
| 2025-12-25 |
0.0355 USDC |
981,569.0000 PHA |
0.0351 USDC |
0.0350 USDC |
0.0351 USDC |
0.0351 USDC |
| 2025-12-24 |
0.0345 USDC |
1,700,876.0000 PHA |
0.0351 USDC |
0.0339 USDC |
0.0341 USDC |
0.0349 USDC |
| 2025-12-23 |
0.0346 USDC |
973,147.0000 PHA |
0.0347 USDC |
0.0338 USDC |
0.0341 USDC |
0.0351 USDC |
| 2025-12-22 |
0.0349 USDC |
1,674,181.0000 PHA |
0.0351 USDC |
0.0341 USDC |
0.0345 USDC |
0.0345 USDC |
| 2025-12-21 |
0.0351 USDC |
914,601.0000 PHA |
0.0360 USDC |
0.0340 USDC |
0.0344 USDC |
0.0344 USDC |
| 2025-12-20 |
0.0361 USDC |
1,148,056.0000 PHA |
0.0359 USDC |
0.0357 USDC |
0.0358 USDC |
0.0361 USDC |
| 2025-12-19 |
0.0344 USDC |
1,930,660.0000 PHA |
0.0331 USDC |
0.0327 USDC |
0.0330 USDC |
0.0358 USDC |
| 2025-12-18 |
0.0336 USDC |
3,817,326.0000 PHA |
0.0349 USDC |
0.0320 USDC |
0.0327 USDC |
0.0331 USDC |