Identifier on Kraken: PHAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0412 USD |
361,949.9268 PHA |
0.0414 USD |
0.0390 USD |
0.0425 USD |
0.0398 USD |
| 2025-12-04 |
0.0423 USD |
543,064.4130 PHA |
0.0432 USD |
0.0408 USD |
0.0438 USD |
0.0412 USD |
| 2025-12-03 |
0.0428 USD |
474,024.8117 PHA |
0.0425 USD |
0.0414 USD |
0.0437 USD |
0.0433 USD |
| 2025-12-02 |
0.0405 USD |
181,147.9448 PHA |
0.0419 USD |
0.0389 USD |
0.0423 USD |
0.0403 USD |
| 2025-12-01 |
0.0435 USD |
568,724.6058 PHA |
0.0472 USD |
0.0409 USD |
0.0472 USD |
0.0419 USD |
| 2025-11-30 |
0.0487 USD |
358,626.0984 PHA |
0.0465 USD |
0.0462 USD |
0.0502 USD |
0.0491 USD |
| 2025-11-29 |
0.0481 USD |
680,781.8125 PHA |
0.0455 USD |
0.0455 USD |
0.0495 USD |
0.0475 USD |
| 2025-11-28 |
0.0462 USD |
504,667.8054 PHA |
0.0466 USD |
0.0449 USD |
0.0473 USD |
0.0456 USD |
| 2025-11-27 |
0.0469 USD |
90,305.3490 PHA |
0.0472 USD |
0.0466 USD |
0.0475 USD |
0.0467 USD |
| 2025-11-26 |
0.0470 USD |
815,999.2550 PHA |
0.0483 USD |
0.0455 USD |
0.0490 USD |
0.0472 USD |
| 2025-11-25 |
0.0480 USD |
2,391,502.1329 PHA |
0.0455 USD |
0.0449 USD |
0.0514 USD |
0.0469 USD |
| 2025-11-24 |
0.0453 USD |
550,165.4480 PHA |
0.0452 USD |
0.0441 USD |
0.0464 USD |
0.0447 USD |
| 2025-11-23 |
0.0460 USD |
729,458.2327 PHA |
0.0445 USD |
0.0442 USD |
0.0480 USD |
0.0463 USD |
| 2025-11-22 |
0.0441 USD |
365,859.7042 PHA |
0.0449 USD |
0.0431 USD |
0.0451 USD |
0.0445 USD |
| 2025-11-21 |
0.0460 USD |
527,851.4736 PHA |
0.0489 USD |
0.0440 USD |
0.0501 USD |
0.0442 USD |
| 2025-11-20 |
0.0514 USD |
304,839.1376 PHA |
0.0503 USD |
0.0498 USD |
0.0530 USD |
0.0513 USD |
| 2025-11-19 |
0.0493 USD |
689,809.7887 PHA |
0.0504 USD |
0.0473 USD |
0.0511 USD |
0.0503 USD |
| 2025-11-18 |
0.0511 USD |
202,893.6982 PHA |
0.0509 USD |
0.0501 USD |
0.0525 USD |
0.0504 USD |
| 2025-11-17 |
0.0514 USD |
173,786.6052 PHA |
0.0506 USD |
0.0499 USD |
0.0524 USD |
0.0524 USD |
| 2025-11-16 |
0.0525 USD |
555,514.5150 PHA |
0.0553 USD |
0.0489 USD |
0.0563 USD |
0.0493 USD |
| 2025-11-15 |
0.0533 USD |
169,802.9862 PHA |
0.0526 USD |
0.0521 USD |
0.0550 USD |
0.0538 USD |
| 2025-11-14 |
0.0530 USD |
268,900.2786 PHA |
0.0544 USD |
0.0511 USD |
0.0545 USD |
0.0521 USD |
| 2025-11-13 |
0.0562 USD |
23,213.2247 PHA |
0.0553 USD |
0.0553 USD |
0.0576 USD |
0.0562 USD |
| 2025-11-12 |
0.0573 USD |
78,868.1182 PHA |
0.0564 USD |
0.0561 USD |
0.0589 USD |
0.0589 USD |
| 2025-11-11 |
0.0617 USD |
1,413,949.8431 PHA |
0.0626 USD |
0.0577 USD |
0.0651 USD |
0.0586 USD |
| 2025-11-10 |
0.0625 USD |
1,222,665.8085 PHA |
0.0671 USD |
0.0599 USD |
0.0671 USD |
0.0631 USD |
| 2025-11-09 |
0.0613 USD |
1,848,133.1722 PHA |
0.0609 USD |
0.0567 USD |
0.0657 USD |
0.0635 USD |
| 2025-11-08 |
0.0651 USD |
2,792,942.8811 PHA |
0.0627 USD |
0.0607 USD |
0.0712 USD |
0.0623 USD |
| 2025-11-07 |
0.0535 USD |
265,644.0131 PHA |
0.0504 USD |
0.0504 USD |
0.0555 USD |
0.0545 USD |
| 2025-11-06 |
0.0506 USD |
118,954.1788 PHA |
0.0508 USD |
0.0492 USD |
0.0514 USD |
0.0506 USD |
| 2025-11-05 |
0.0479 USD |
432,200.3673 PHA |
0.0493 USD |
0.0461 USD |
0.0500 USD |
0.0489 USD |
| 2025-11-04 |
0.0524 USD |
540,889.6197 PHA |
0.0508 USD |
0.0498 USD |
0.0548 USD |
0.0515 USD |
| 2025-11-03 |
0.0539 USD |
611,160.0341 PHA |
0.0615 USD |
0.0493 USD |
0.0618 USD |
0.0511 USD |
| 2025-11-02 |
0.0611 USD |
1,132,971.2561 PHA |
0.0584 USD |
0.0562 USD |
0.0661 USD |
0.0597 USD |
| 2025-11-01 |
0.0559 USD |
159,761.3309 PHA |
0.0545 USD |
0.0539 USD |
0.0571 USD |
0.0565 USD |
| 2025-10-31 |
0.0548 USD |
110,113.1076 PHA |
0.0542 USD |
0.0541 USD |
0.0553 USD |
0.0545 USD |
| 2025-10-30 |
0.0552 USD |
492,440.5911 PHA |
0.0586 USD |
0.0516 USD |
0.0592 USD |
0.0538 USD |
| 2025-10-29 |
0.0591 USD |
219,522.4069 PHA |
0.0585 USD |
0.0576 USD |
0.0601 USD |
0.0581 USD |
| 2025-10-28 |
0.0600 USD |
921,668.1061 PHA |
0.0624 USD |
0.0494 USD |
0.0635 USD |
0.0598 USD |
| 2025-10-27 |
0.0657 USD |
422,902.9547 PHA |
0.0635 USD |
0.0633 USD |
0.0680 USD |
0.0644 USD |
| 2025-10-26 |
0.0653 USD |
1,118,082.4554 PHA |
0.0626 USD |
0.0623 USD |
0.0681 USD |
0.0636 USD |
| 2025-10-25 |
0.0590 USD |
249,614.1883 PHA |
0.0591 USD |
0.0582 USD |
0.0600 USD |
0.0597 USD |
| 2025-10-24 |
0.0589 USD |
266,731.2924 PHA |
0.0589 USD |
0.0573 USD |
0.0602 USD |
0.0583 USD |
| 2025-10-23 |
0.0588 USD |
98,415.1763 PHA |
0.0576 USD |
0.0575 USD |
0.0597 USD |
0.0591 USD |
| 2025-10-22 |
0.0591 USD |
195,320.3811 PHA |
0.0589 USD |
0.0577 USD |
0.0600 USD |
0.0590 USD |
| 2025-10-21 |
0.0616 USD |
255,248.9842 PHA |
0.0624 USD |
0.0594 USD |
0.0642 USD |
0.0624 USD |
| 2025-10-20 |
0.0641 USD |
133,476.5836 PHA |
0.0634 USD |
0.0621 USD |
0.0653 USD |
0.0637 USD |
| 2025-10-19 |
0.0621 USD |
229,006.7534 PHA |
0.0613 USD |
0.0596 USD |
0.0644 USD |
0.0637 USD |
| 2025-10-18 |
0.0605 USD |
314,063.4676 PHA |
0.0604 USD |
0.0596 USD |
0.0612 USD |
0.0607 USD |
| 2025-10-17 |
0.0603 USD |
451,782.4492 PHA |
0.0637 USD |
0.0574 USD |
0.0651 USD |
0.0610 USD |