Identifier on DigiFinex: pha_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-11 |
0.0266 USDT |
32,891.0000 PHA |
0.0268 USDT |
0.0267 USDT |
0.0269 USDT |
0.0270 USDT |
| 2026-02-10 |
0.0268 USDT |
314,137.0000 PHA |
0.0263 USDT |
0.0263 USDT |
0.0265 USDT |
0.0269 USDT |
| 2026-02-09 |
0.0276 USDT |
191,886.0000 PHA |
0.0274 USDT |
0.0271 USDT |
0.0275 USDT |
0.0277 USDT |
| 2026-02-08 |
0.0282 USDT |
239.0000 PHA |
0.0278 USDT |
0.0278 USDT |
0.0278 USDT |
0.0278 USDT |
| 2026-02-07 |
0.0285 USDT |
440,369.0000 PHA |
0.0287 USDT |
0.0279 USDT |
0.0281 USDT |
0.0281 USDT |
| 2026-02-06 |
0.0263 USDT |
2,049,901.0000 PHA |
0.0258 USDT |
0.0236 USDT |
0.0261 USDT |
0.0294 USDT |
| 2026-02-05 |
0.0281 USDT |
1,802,833.0000 PHA |
0.0292 USDT |
0.0257 USDT |
0.0272 USDT |
0.0264 USDT |
| 2026-02-04 |
0.0306 USDT |
26,006.0000 PHA |
0.0306 USDT |
0.0306 USDT |
0.0307 USDT |
0.0307 USDT |
| 2026-02-03 |
0.0311 USDT |
593,851.0000 PHA |
0.0313 USDT |
0.0306 USDT |
0.0309 USDT |
0.0308 USDT |
| 2026-02-02 |
0.0310 USDT |
713,153.0000 PHA |
0.0307 USDT |
0.0300 USDT |
0.0309 USDT |
0.0309 USDT |
| 2026-02-01 |
0.0306 USDT |
38,927.0000 PHA |
0.0324 USDT |
0.0319 USDT |
0.0325 USDT |
0.0319 USDT |
| 2026-01-31 |
0.0346 USDT |
339,950.0000 PHA |
0.0350 USDT |
0.0331 USDT |
0.0334 USDT |
0.0333 USDT |
| 2026-01-30 |
0.0357 USDT |
830,363.0000 PHA |
0.0356 USDT |
0.0344 USDT |
0.0350 USDT |
0.0349 USDT |
| 2026-01-29 |
0.0380 USDT |
909,293.0000 PHA |
0.0382 USDT |
0.0353 USDT |
0.0365 USDT |
0.0361 USDT |
| 2026-01-28 |
0.0390 USDT |
78,857.0000 PHA |
0.0395 USDT |
0.0395 USDT |
0.0403 USDT |
0.0401 USDT |
| 2026-01-27 |
0.0390 USDT |
47,435.0000 PHA |
0.0380 USDT |
0.0377 USDT |
0.0380 USDT |
0.0378 USDT |
| 2026-01-26 |
0.0398 USDT |
5,023.0000 PHA |
0.0399 USDT |
0.0399 USDT |
0.0401 USDT |
0.0401 USDT |
| 2026-01-25 |
0.0411 USDT |
178,324.0000 PHA |
0.0400 USDT |
0.0394 USDT |
0.0405 USDT |
0.0403 USDT |
| 2026-01-24 |
0.0391 USDT |
627,502.0000 PHA |
0.0382 USDT |
0.0379 USDT |
0.0382 USDT |
0.0383 USDT |
| 2026-01-23 |
0.0412 USDT |
1,045,148.0000 PHA |
0.0405 USDT |
0.0402 USDT |
0.0405 USDT |
0.0404 USDT |
| 2026-01-22 |
0.0432 USDT |
8,924.0000 PHA |
0.0408 USDT |
0.0408 USDT |
0.0409 USDT |
0.0408 USDT |
| 2026-01-21 |
0.0433 USDT |
2,205,050.0000 PHA |
0.0424 USDT |
0.0418 USDT |
0.0424 USDT |
0.0434 USDT |
| 2026-01-20 |
0.0426 USDT |
81,999.0000 PHA |
0.0425 USDT |
0.0417 USDT |
0.0425 USDT |
0.0418 USDT |
| 2026-01-19 |
0.0409 USDT |
6,837,754.0000 PHA |
0.0379 USDT |
0.0374 USDT |
0.0381 USDT |
0.0407 USDT |
| 2026-01-18 |
0.0416 USDT |
13,166.0000 PHA |
0.0415 USDT |
0.0414 USDT |
0.0417 USDT |
0.0414 USDT |
| 2026-01-17 |
0.0396 USDT |
28,811.0000 PHA |
0.0403 USDT |
0.0403 USDT |
0.0405 USDT |
0.0404 USDT |
| 2026-01-16 |
0.0389 USDT |
25,421.0000 PHA |
0.0390 USDT |
0.0389 USDT |
0.0390 USDT |
0.0390 USDT |
| 2026-01-15 |
0.0404 USDT |
29,868.0000 PHA |
0.0399 USDT |
0.0397 USDT |
0.0401 USDT |
0.0401 USDT |
| 2026-01-14 |
0.0405 USDT |
577,991.0000 PHA |
0.0403 USDT |
0.0400 USDT |
0.0404 USDT |
0.0412 USDT |
| 2026-01-13 |
0.0386 USDT |
422,315.0000 PHA |
0.0380 USDT |
0.0379 USDT |
0.0382 USDT |
0.0396 USDT |
| 2026-01-12 |
0.0387 USDT |
17,191.0000 PHA |
0.0380 USDT |
0.0379 USDT |
0.0382 USDT |
0.0380 USDT |
| 2026-01-11 |
0.0393 USDT |
412,648.0000 PHA |
0.0396 USDT |
0.0382 USDT |
0.0387 USDT |
0.0382 USDT |
| 2026-01-10 |
0.0390 USDT |
8,311.0000 PHA |
0.0392 USDT |
0.0389 USDT |
0.0392 USDT |
0.0390 USDT |
| 2026-01-09 |
0.0388 USDT |
651,344.0000 PHA |
0.0388 USDT |
0.0384 USDT |
0.0387 USDT |
0.0386 USDT |
| 2026-01-08 |
0.0395 USDT |
1,178,380.0000 PHA |
0.0406 USDT |
0.0374 USDT |
0.0380 USDT |
0.0378 USDT |
| 2026-01-07 |
0.0417 USDT |
729,091.0000 PHA |
0.0411 USDT |
0.0399 USDT |
0.0406 USDT |
0.0405 USDT |
| 2026-01-06 |
0.0413 USDT |
306,261.0000 PHA |
0.0416 USDT |
0.0416 USDT |
0.0430 USDT |
0.0430 USDT |
| 2026-01-05 |
0.0395 USDT |
10,270.0000 PHA |
0.0398 USDT |
0.0396 USDT |
0.0399 USDT |
0.0397 USDT |
| 2026-01-04 |
0.0386 USDT |
3,488.0000 PHA |
0.0393 USDT |
0.0392 USDT |
0.0393 USDT |
0.0393 USDT |
| 2026-01-03 |
0.0386 USDT |
1,334,004.0000 PHA |
0.0384 USDT |
0.0378 USDT |
0.0382 USDT |
0.0383 USDT |
| 2026-01-02 |
0.0379 USDT |
1,133,823.0000 PHA |
0.0371 USDT |
0.0370 USDT |
0.0373 USDT |
0.0383 USDT |
| 2026-01-01 |
0.0377 USDT |
2,558,090.0000 PHA |
0.0358 USDT |
0.0358 USDT |
0.0362 USDT |
0.0377 USDT |
| 2025-12-31 |
0.0351 USDT |
1,192,325.0000 PHA |
0.0358 USDT |
0.0340 USDT |
0.0344 USDT |
0.0351 USDT |
| 2025-12-30 |
0.0360 USDT |
3,353.0000 PHA |
0.0361 USDT |
0.0361 USDT |
0.0363 USDT |
0.0363 USDT |
| 2025-12-29 |
0.0369 USDT |
223,843.0000 PHA |
0.0374 USDT |
0.0361 USDT |
0.0363 USDT |
0.0363 USDT |
| 2025-12-28 |
0.0372 USDT |
177,269.0000 PHA |
0.0371 USDT |
0.0363 USDT |
0.0364 USDT |
0.0364 USDT |
| 2025-12-27 |
0.0375 USDT |
41,174.0000 PHA |
0.0371 USDT |
0.0371 USDT |
0.0376 USDT |
0.0374 USDT |
| 2025-12-26 |
0.0351 USDT |
380,285.0000 PHA |
0.0342 USDT |
0.0342 USDT |
0.0347 USDT |
0.0350 USDT |
| 2025-12-25 |
0.0350 USDT |
7,383.0000 PHA |
0.0354 USDT |
0.0353 USDT |
0.0355 USDT |
0.0353 USDT |
| 2025-12-24 |
0.0344 USDT |
11,251.0000 PHA |
0.0352 USDT |
0.0350 USDT |
0.0352 USDT |
0.0351 USDT |