Identifier on Binance: PHAUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0412 USDT |
17,068,989.0000 PHA |
0.0412 USDT |
0.0394 USDT |
0.0402 USDT |
0.0394 USDT |
| 2025-12-04 |
0.0424 USDT |
14,159,637.0000 PHA |
0.0433 USDT |
0.0407 USDT |
0.0411 USDT |
0.0410 USDT |
| 2025-12-03 |
0.0428 USDT |
15,193,634.0000 PHA |
0.0426 USDT |
0.0414 USDT |
0.0425 USDT |
0.0434 USDT |
| 2025-12-02 |
0.0413 USDT |
28,723,199.0000 PHA |
0.0420 USDT |
0.0390 USDT |
0.0399 USDT |
0.0428 USDT |
| 2025-12-01 |
0.0428 USDT |
50,190,245.0000 PHA |
0.0471 USDT |
0.0409 USDT |
0.0415 USDT |
0.0421 USDT |
| 2025-11-30 |
0.0492 USDT |
59,626,486.0000 PHA |
0.0467 USDT |
0.0462 USDT |
0.0469 USDT |
0.0488 USDT |
| 2025-11-29 |
0.0482 USDT |
40,369,776.0000 PHA |
0.0456 USDT |
0.0454 USDT |
0.0461 USDT |
0.0465 USDT |
| 2025-11-28 |
0.0463 USDT |
12,702,914.0000 PHA |
0.0467 USDT |
0.0448 USDT |
0.0455 USDT |
0.0455 USDT |
| 2025-11-27 |
0.0471 USDT |
12,175,763.0000 PHA |
0.0473 USDT |
0.0462 USDT |
0.0466 USDT |
0.0473 USDT |
| 2025-11-26 |
0.0473 USDT |
22,444,717.0000 PHA |
0.0485 USDT |
0.0456 USDT |
0.0463 USDT |
0.0476 USDT |
| 2025-11-25 |
0.0486 USDT |
84,996,356.0000 PHA |
0.0456 USDT |
0.0451 USDT |
0.0457 USDT |
0.0484 USDT |
| 2025-11-24 |
0.0454 USDT |
21,864,918.0000 PHA |
0.0454 USDT |
0.0441 USDT |
0.0447 USDT |
0.0459 USDT |
| 2025-11-23 |
0.0459 USDT |
23,368,804.0000 PHA |
0.0448 USDT |
0.0443 USDT |
0.0448 USDT |
0.0462 USDT |
| 2025-11-22 |
0.0443 USDT |
12,307,663.0000 PHA |
0.0451 USDT |
0.0432 USDT |
0.0442 USDT |
0.0441 USDT |
| 2025-11-21 |
0.0462 USDT |
40,090,495.0000 PHA |
0.0492 USDT |
0.0434 USDT |
0.0452 USDT |
0.0450 USDT |
| 2025-11-20 |
0.0502 USDT |
28,870,473.0000 PHA |
0.0504 USDT |
0.0477 USDT |
0.0487 USDT |
0.0502 USDT |
| 2025-11-19 |
0.0496 USDT |
16,656,759.0000 PHA |
0.0506 USDT |
0.0474 USDT |
0.0484 USDT |
0.0499 USDT |
| 2025-11-18 |
0.0514 USDT |
24,436,860.0000 PHA |
0.0511 USDT |
0.0501 USDT |
0.0502 USDT |
0.0501 USDT |
| 2025-11-17 |
0.0517 USDT |
24,727,131.0000 PHA |
0.0508 USDT |
0.0500 USDT |
0.0513 USDT |
0.0512 USDT |
| 2025-11-16 |
0.0522 USDT |
49,862,693.0000 PHA |
0.0554 USDT |
0.0490 USDT |
0.0499 USDT |
0.0500 USDT |
| 2025-11-15 |
0.0542 USDT |
39,895,328.0000 PHA |
0.0528 USDT |
0.0522 USDT |
0.0528 USDT |
0.0551 USDT |
| 2025-11-14 |
0.0529 USDT |
26,907,608.0000 PHA |
0.0545 USDT |
0.0510 USDT |
0.0528 USDT |
0.0523 USDT |
| 2025-11-13 |
0.0548 USDT |
20,277,127.0000 PHA |
0.0556 USDT |
0.0514 USDT |
0.0525 USDT |
0.0532 USDT |
| 2025-11-12 |
0.0572 USDT |
17,562,899.0000 PHA |
0.0567 USDT |
0.0543 USDT |
0.0553 USDT |
0.0564 USDT |
| 2025-11-11 |
0.0597 USDT |
33,154,499.0000 PHA |
0.0629 USDT |
0.0562 USDT |
0.0572 USDT |
0.0573 USDT |
| 2025-11-10 |
0.0623 USDT |
40,841,138.0000 PHA |
0.0673 USDT |
0.0599 USDT |
0.0616 USDT |
0.0628 USDT |
| 2025-11-09 |
0.0611 USDT |
48,528,363.0000 PHA |
0.0610 USDT |
0.0568 USDT |
0.0582 USDT |
0.0633 USDT |
| 2025-11-08 |
0.0650 USDT |
77,570,332.0000 PHA |
0.0628 USDT |
0.0608 USDT |
0.0624 USDT |
0.0616 USDT |
| 2025-11-07 |
0.0650 USDT |
259,438,461.0000 PHA |
0.0505 USDT |
0.0505 USDT |
0.0524 USDT |
0.0647 USDT |
| 2025-11-06 |
0.0510 USDT |
33,320,634.0000 PHA |
0.0509 USDT |
0.0491 USDT |
0.0504 USDT |
0.0505 USDT |
| 2025-11-05 |
0.0496 USDT |
28,649,736.0000 PHA |
0.0494 USDT |
0.0460 USDT |
0.0477 USDT |
0.0514 USDT |
| 2025-11-04 |
0.0509 USDT |
49,695,040.0000 PHA |
0.0510 USDT |
0.0457 USDT |
0.0490 USDT |
0.0495 USDT |
| 2025-11-03 |
0.0530 USDT |
44,548,089.0000 PHA |
0.0616 USDT |
0.0400 USDT |
0.0509 USDT |
0.0507 USDT |
| 2025-11-02 |
0.0611 USDT |
85,673,702.0000 PHA |
0.0585 USDT |
0.0570 USDT |
0.0574 USDT |
0.0600 USDT |
| 2025-11-01 |
0.0565 USDT |
10,865,633.0000 PHA |
0.0546 USDT |
0.0540 USDT |
0.0549 USDT |
0.0575 USDT |
| 2025-10-31 |
0.0549 USDT |
9,178,702.0000 PHA |
0.0543 USDT |
0.0536 USDT |
0.0544 USDT |
0.0546 USDT |
| 2025-10-30 |
0.0551 USDT |
17,992,153.0000 PHA |
0.0586 USDT |
0.0517 USDT |
0.0532 USDT |
0.0538 USDT |
| 2025-10-29 |
0.0590 USDT |
18,126,280.0000 PHA |
0.0585 USDT |
0.0565 USDT |
0.0586 USDT |
0.0588 USDT |
| 2025-10-28 |
0.0605 USDT |
30,304,252.0000 PHA |
0.0626 USDT |
0.0574 USDT |
0.0587 USDT |
0.0588 USDT |
| 2025-10-27 |
0.0651 USDT |
25,076,297.0000 PHA |
0.0636 USDT |
0.0622 USDT |
0.0627 USDT |
0.0625 USDT |
| 2025-10-26 |
0.0649 USDT |
34,306,835.0000 PHA |
0.0628 USDT |
0.0623 USDT |
0.0630 USDT |
0.0636 USDT |
| 2025-10-25 |
0.0612 USDT |
23,101,506.0000 PHA |
0.0592 USDT |
0.0582 USDT |
0.0586 USDT |
0.0631 USDT |
| 2025-10-24 |
0.0589 USDT |
8,421,737.0000 PHA |
0.0589 USDT |
0.0573 USDT |
0.0582 USDT |
0.0593 USDT |
| 2025-10-23 |
0.0589 USDT |
10,578,592.0000 PHA |
0.0576 USDT |
0.0576 USDT |
0.0583 USDT |
0.0589 USDT |
| 2025-10-22 |
0.0585 USDT |
10,259,047.0000 PHA |
0.0591 USDT |
0.0555 USDT |
0.0566 USDT |
0.0565 USDT |
| 2025-10-21 |
0.0616 USDT |
10,810,561.0000 PHA |
0.0625 USDT |
0.0595 USDT |
0.0601 USDT |
0.0611 USDT |
| 2025-10-20 |
0.0637 USDT |
11,876,773.0000 PHA |
0.0634 USDT |
0.0618 USDT |
0.0625 USDT |
0.0627 USDT |
| 2025-10-19 |
0.0627 USDT |
9,438,574.0000 PHA |
0.0613 USDT |
0.0597 USDT |
0.0606 USDT |
0.0639 USDT |
| 2025-10-18 |
0.0607 USDT |
7,025,272.0000 PHA |
0.0606 USDT |
0.0596 USDT |
0.0605 USDT |
0.0612 USDT |
| 2025-10-17 |
0.0606 USDT |
24,565,108.0000 PHA |
0.0639 USDT |
0.0575 USDT |
0.0592 USDT |
0.0607 USDT |