Identifier on DigiFinex: pha_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0417 USDT |
80,600.0000 PHA |
0.0407 USDT |
0.0407 USDT |
0.0418 USDT |
0.0414 USDT |
| 2025-12-04 |
0.0423 USDT |
6,375.0000 PHA |
0.0411 USDT |
0.0411 USDT |
0.0412 USDT |
0.0412 USDT |
| 2025-12-03 |
0.0428 USDT |
73,908.0000 PHA |
0.0435 USDT |
0.0430 USDT |
0.0436 USDT |
0.0435 USDT |
| 2025-12-02 |
0.0415 USDT |
25,038.0000 PHA |
0.0430 USDT |
0.0426 USDT |
0.0431 USDT |
0.0426 USDT |
| 2025-12-01 |
0.0450 USDT |
3,442,313.0000 PHA |
0.0471 USDT |
0.0412 USDT |
0.0417 USDT |
0.0422 USDT |
| 2025-11-30 |
0.0491 USDT |
24,288.0000 PHA |
0.0487 USDT |
0.0485 USDT |
0.0488 USDT |
0.0487 USDT |
| 2025-11-29 |
0.0482 USDT |
781,894.0000 PHA |
0.0491 USDT |
0.0461 USDT |
0.0468 USDT |
0.0468 USDT |
| 2025-11-28 |
0.0467 USDT |
39,375.0000 PHA |
0.0471 USDT |
0.0462 USDT |
0.0471 USDT |
0.0466 USDT |
| 2025-11-27 |
0.0469 USDT |
492,344.0000 PHA |
0.0473 USDT |
0.0461 USDT |
0.0464 USDT |
0.0464 USDT |
| 2025-11-26 |
0.0476 USDT |
132,327.0000 PHA |
0.0463 USDT |
0.0457 USDT |
0.0464 USDT |
0.0461 USDT |
| 2025-11-25 |
0.0483 USDT |
27,991.0000 PHA |
0.0483 USDT |
0.0481 USDT |
0.0484 USDT |
0.0482 USDT |
| 2025-11-24 |
0.0456 USDT |
47,803.0000 PHA |
0.0448 USDT |
0.0448 USDT |
0.0452 USDT |
0.0448 USDT |
| 2025-11-23 |
0.0451 USDT |
984,943.0000 PHA |
0.0448 USDT |
0.0443 USDT |
0.0448 USDT |
0.0454 USDT |
| 2025-11-22 |
0.0444 USDT |
444,407.0000 PHA |
0.0438 USDT |
0.0437 USDT |
0.0443 USDT |
0.0449 USDT |
| 2025-11-21 |
0.0479 USDT |
1,866,230.0000 PHA |
0.0499 USDT |
0.0438 USDT |
0.0449 USDT |
0.0446 USDT |
| 2025-11-20 |
0.0499 USDT |
7,184.0000 PHA |
0.0508 USDT |
0.0508 USDT |
0.0509 USDT |
0.0509 USDT |
| 2025-11-19 |
0.0504 USDT |
133,759.0000 PHA |
0.0502 USDT |
0.0498 USDT |
0.0507 USDT |
0.0504 USDT |
| 2025-11-18 |
0.0515 USDT |
1,382,389.0000 PHA |
0.0512 USDT |
0.0501 USDT |
0.0508 USDT |
0.0507 USDT |
| 2025-11-17 |
0.0514 USDT |
24,872.0000 PHA |
0.0511 USDT |
0.0506 USDT |
0.0514 USDT |
0.0507 USDT |
| 2025-11-16 |
0.0543 USDT |
114,915.0000 PHA |
0.0534 USDT |
0.0531 USDT |
0.0541 USDT |
0.0532 USDT |
| 2025-11-15 |
0.0531 USDT |
81,175.0000 PHA |
0.0533 USDT |
0.0530 USDT |
0.0543 USDT |
0.0540 USDT |
| 2025-11-14 |
0.0529 USDT |
2,014,426.0000 PHA |
0.0526 USDT |
0.0513 USDT |
0.0529 USDT |
0.0516 USDT |
| 2025-11-13 |
0.0566 USDT |
222,420.0000 PHA |
0.0565 USDT |
0.0553 USDT |
0.0565 USDT |
0.0554 USDT |
| 2025-11-12 |
0.0571 USDT |
2,257,308.0000 PHA |
0.0566 USDT |
0.0545 USDT |
0.0551 USDT |
0.0549 USDT |
| 2025-11-11 |
0.0604 USDT |
23,695.0000 PHA |
0.0567 USDT |
0.0566 USDT |
0.0572 USDT |
0.0571 USDT |
| 2025-11-10 |
0.0627 USDT |
3,029,811.0000 PHA |
0.0672 USDT |
0.0598 USDT |
0.0616 USDT |
0.0628 USDT |
| 2025-11-09 |
0.0611 USDT |
36,003.0000 PHA |
0.0635 USDT |
0.0624 USDT |
0.0636 USDT |
0.0624 USDT |
| 2025-11-08 |
0.0627 USDT |
3,653,768.0000 PHA |
0.0627 USDT |
0.0622 USDT |
0.0641 USDT |
0.0667 USDT |
| 2025-11-07 |
0.0653 USDT |
24,585,719.0000 PHA |
0.0505 USDT |
0.0505 USDT |
0.0524 USDT |
0.0636 USDT |
| 2025-11-06 |
0.0509 USDT |
23,431.0000 PHA |
0.0509 USDT |
0.0506 USDT |
0.0510 USDT |
0.0508 USDT |
| 2025-11-05 |
0.0483 USDT |
2,074,380.0000 PHA |
0.0494 USDT |
0.0461 USDT |
0.0478 USDT |
0.0516 USDT |
| 2025-11-04 |
0.0509 USDT |
328,314.0000 PHA |
0.0486 USDT |
0.0458 USDT |
0.0491 USDT |
0.0484 USDT |
| 2025-11-03 |
0.0601 USDT |
1,507,047.0000 PHA |
0.0600 USDT |
0.0532 USDT |
0.0543 USDT |
0.0544 USDT |
| 2025-11-02 |
0.0611 USDT |
4,790,113.0000 PHA |
0.0604 USDT |
0.0571 USDT |
0.0593 USDT |
0.0603 USDT |
| 2025-11-01 |
0.0555 USDT |
719,232.0000 PHA |
0.0546 USDT |
0.0540 USDT |
0.0548 USDT |
0.0567 USDT |
| 2025-10-31 |
0.0549 USDT |
20,317.0000 PHA |
0.0545 USDT |
0.0545 USDT |
0.0548 USDT |
0.0546 USDT |
| 2025-10-30 |
0.0551 USDT |
804,321.0000 PHA |
0.0540 USDT |
0.0518 USDT |
0.0531 USDT |
0.0540 USDT |
| 2025-10-29 |
0.0593 USDT |
27,201.0000 PHA |
0.0580 USDT |
0.0579 USDT |
0.0586 USDT |
0.0586 USDT |
| 2025-10-28 |
0.0607 USDT |
24,591.0000 PHA |
0.0589 USDT |
0.0586 USDT |
0.0589 USDT |
0.0587 USDT |
| 2025-10-27 |
0.0650 USDT |
1,557,381.0000 PHA |
0.0636 USDT |
0.0630 USDT |
0.0639 USDT |
0.0631 USDT |
| 2025-10-26 |
0.0636 USDT |
1,489,718.0000 PHA |
0.0630 USDT |
0.0624 USDT |
0.0630 USDT |
0.0634 USDT |
| 2025-10-25 |
0.0588 USDT |
655,755.0000 PHA |
0.0592 USDT |
0.0583 USDT |
0.0586 USDT |
0.0595 USDT |
| 2025-10-24 |
0.0589 USDT |
979,666.0000 PHA |
0.0592 USDT |
0.0574 USDT |
0.0582 USDT |
0.0589 USDT |
| 2025-10-23 |
0.0583 USDT |
418,925.0000 PHA |
0.0577 USDT |
0.0577 USDT |
0.0584 USDT |
0.0595 USDT |
| 2025-10-22 |
0.0595 USDT |
2,220.0000 PHA |
0.0581 USDT |
0.0581 USDT |
0.0584 USDT |
0.0584 USDT |
| 2025-10-21 |
0.0615 USDT |
60,952.0000 PHA |
0.0604 USDT |
0.0604 USDT |
0.0623 USDT |
0.0619 USDT |
| 2025-10-20 |
0.0641 USDT |
1,020,872.0000 PHA |
0.0635 USDT |
0.0622 USDT |
0.0632 USDT |
0.0639 USDT |
| 2025-10-19 |
0.0626 USDT |
840.0000 PHA |
0.0642 USDT |
0.0641 USDT |
0.0642 USDT |
0.0641 USDT |
| 2025-10-18 |
0.0608 USDT |
506,678.0000 PHA |
0.0611 USDT |
0.0597 USDT |
0.0607 USDT |
0.0605 USDT |
| 2025-10-17 |
0.0621 USDT |
2,735,655.0000 PHA |
0.0646 USDT |
0.0576 USDT |
0.0591 USDT |
0.0606 USDT |