Identifier on Kraken: PHAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-25 |
0.1251 USD |
716,662.2126 PHA |
0.1330 USD |
0.1221 USD |
0.1330 USD |
0.1244 USD |
| 2025-05-24 |
0.1328 USD |
128,293.3690 PHA |
0.1327 USD |
0.1305 USD |
0.1351 USD |
0.1330 USD |
| 2025-05-23 |
0.1497 USD |
696,604.2387 PHA |
0.1392 USD |
0.1384 USD |
0.1564 USD |
0.1469 USD |
| 2025-05-22 |
0.1360 USD |
525,411.3771 PHA |
0.1298 USD |
0.1298 USD |
0.1424 USD |
0.1418 USD |
| 2025-05-21 |
0.1276 USD |
159,686.4543 PHA |
0.1270 USD |
0.1245 USD |
0.1317 USD |
0.1285 USD |
| 2025-05-20 |
0.1261 USD |
107,931.7803 PHA |
0.1290 USD |
0.1223 USD |
0.1306 USD |
0.1249 USD |
| 2025-05-19 |
0.1252 USD |
186,403.2909 PHA |
0.1313 USD |
0.1212 USD |
0.1313 USD |
0.1270 USD |
| 2025-05-18 |
0.1298 USD |
316,527.0657 PHA |
0.1232 USD |
0.1229 USD |
0.1371 USD |
0.1291 USD |
| 2025-05-17 |
0.1260 USD |
205,625.2567 PHA |
0.1305 USD |
0.1241 USD |
0.1305 USD |
0.1261 USD |
| 2025-05-16 |
0.1379 USD |
42,971.8359 PHA |
0.1383 USD |
0.1345 USD |
0.1393 USD |
0.1345 USD |
| 2025-05-15 |
0.1399 USD |
275,000.5800 PHA |
0.1463 USD |
0.1318 USD |
0.1486 USD |
0.1355 USD |
| 2025-05-14 |
0.1495 USD |
971,563.3007 PHA |
0.1419 USD |
0.1397 USD |
0.1585 USD |
0.1500 USD |
| 2025-05-13 |
0.1359 USD |
76,914.0664 PHA |
0.1378 USD |
0.1317 USD |
0.1390 USD |
0.1378 USD |
| 2025-05-12 |
0.1434 USD |
216,488.0889 PHA |
0.1414 USD |
0.1379 USD |
0.1479 USD |
0.1439 USD |
| 2025-05-11 |
0.1406 USD |
290,278.0755 PHA |
0.1457 USD |
0.1342 USD |
0.1457 USD |
0.1403 USD |
| 2025-05-10 |
0.1419 USD |
188,981.9171 PHA |
0.1417 USD |
0.1390 USD |
0.1444 USD |
0.1426 USD |
| 2025-05-09 |
0.1343 USD |
466,832.8031 PHA |
0.1290 USD |
0.1285 USD |
0.1403 USD |
0.1390 USD |
| 2025-05-08 |
0.1207 USD |
1,838,445.3712 PHA |
0.1151 USD |
0.1150 USD |
0.1305 USD |
0.1283 USD |
| 2025-05-07 |
0.1128 USD |
2,376,822.1956 PHA |
0.1108 USD |
0.1083 USD |
0.1175 USD |
0.1126 USD |
| 2025-05-06 |
0.1127 USD |
2,335,757.2208 PHA |
0.1156 USD |
0.1069 USD |
0.1189 USD |
0.1084 USD |
| 2025-05-05 |
0.1083 USD |
1,928,740.3045 PHA |
0.1052 USD |
0.1034 USD |
0.1144 USD |
0.1129 USD |
| 2025-05-04 |
0.1015 USD |
1,997,734.2532 PHA |
0.0989 USD |
0.0981 USD |
0.1058 USD |
0.1055 USD |
| 2025-05-03 |
0.1042 USD |
189,223.6385 PHA |
0.1055 USD |
0.1023 USD |
0.1071 USD |
0.1025 USD |
| 2025-05-02 |
0.1081 USD |
181,901.0029 PHA |
0.1105 USD |
0.1059 USD |
0.1115 USD |
0.1059 USD |
| 2025-05-01 |
0.1105 USD |
270,626.8254 PHA |
0.1079 USD |
0.1079 USD |
0.1127 USD |
0.1112 USD |
| 2025-04-30 |
0.1074 USD |
687,324.4589 PHA |
0.1066 USD |
0.1048 USD |
0.1103 USD |
0.1076 USD |
| 2025-04-29 |
0.1094 USD |
490,086.3447 PHA |
0.1107 USD |
0.1068 USD |
0.1138 USD |
0.1088 USD |
| 2025-04-28 |
0.1083 USD |
294,712.9429 PHA |
0.1080 USD |
0.1046 USD |
0.1129 USD |
0.1103 USD |
| 2025-04-27 |
0.1130 USD |
226,960.6753 PHA |
0.1175 USD |
0.1080 USD |
0.1177 USD |
0.1083 USD |
| 2025-04-26 |
0.1175 USD |
352,462.8555 PHA |
0.1200 USD |
0.1139 USD |
0.1217 USD |
0.1153 USD |
| 2025-04-25 |
0.1150 USD |
521,976.6669 PHA |
0.1107 USD |
0.1080 USD |
0.1208 USD |
0.1181 USD |
| 2025-04-24 |
0.1075 USD |
787,180.2927 PHA |
0.1091 USD |
0.1032 USD |
0.1154 USD |
0.1091 USD |
| 2025-04-23 |
0.1137 USD |
904,494.9850 PHA |
0.1076 USD |
0.1068 USD |
0.1171 USD |
0.1131 USD |
| 2025-04-22 |
0.1013 USD |
369,799.8464 PHA |
0.0990 USD |
0.0974 USD |
0.1055 USD |
0.1025 USD |
| 2025-04-21 |
0.1023 USD |
333,241.0442 PHA |
0.1017 USD |
0.0999 USD |
0.1036 USD |
0.1007 USD |
| 2025-04-20 |
0.1020 USD |
347,909.7619 PHA |
0.1007 USD |
0.0986 USD |
0.1084 USD |
0.1000 USD |
| 2025-04-19 |
0.1003 USD |
137,400.8835 PHA |
0.0982 USD |
0.0982 USD |
0.1023 USD |
0.1002 USD |
| 2025-04-18 |
0.0974 USD |
213,750.8801 PHA |
0.0954 USD |
0.0954 USD |
0.0994 USD |
0.0981 USD |
| 2025-04-17 |
0.0966 USD |
119,023.8941 PHA |
0.0981 USD |
0.0944 USD |
0.0987 USD |
0.0976 USD |
| 2025-04-16 |
0.0998 USD |
475,087.2045 PHA |
0.0952 USD |
0.0952 USD |
0.1055 USD |
0.0969 USD |
| 2025-04-15 |
0.1013 USD |
682,365.5542 PHA |
0.0964 USD |
0.0952 USD |
0.1040 USD |
0.0992 USD |
| 2025-04-14 |
0.0991 USD |
977,305.2103 PHA |
0.0913 USD |
0.0902 USD |
0.1057 USD |
0.0982 USD |
| 2025-04-13 |
0.0934 USD |
190,453.9525 PHA |
0.0957 USD |
0.0918 USD |
0.0957 USD |
0.0947 USD |
| 2025-04-12 |
0.0944 USD |
143,030.5947 PHA |
0.0918 USD |
0.0912 USD |
0.0968 USD |
0.0961 USD |
| 2025-04-11 |
0.0935 USD |
201,622.1873 PHA |
0.0899 USD |
0.0899 USD |
0.0953 USD |
0.0944 USD |
| 2025-04-10 |
0.0894 USD |
245,924.2356 PHA |
0.0910 USD |
0.0860 USD |
0.0912 USD |
0.0860 USD |
| 2025-04-09 |
0.0837 USD |
401,809.0097 PHA |
0.0810 USD |
0.0777 USD |
0.0907 USD |
0.0901 USD |
| 2025-04-08 |
0.0854 USD |
310,177.5792 PHA |
0.0854 USD |
0.0812 USD |
0.0879 USD |
0.0817 USD |
| 2025-04-07 |
0.0818 USD |
928,059.3301 PHA |
0.0841 USD |
0.0756 USD |
0.0874 USD |
0.0860 USD |
| 2025-04-06 |
0.0881 USD |
368,937.5276 PHA |
0.0927 USD |
0.0828 USD |
0.0940 USD |
0.0844 USD |