Identifier on Kraken: PHAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
0.0304 USD |
225,329.3091 PHA |
0.0302 USD |
0.0297 USD |
0.0309 USD |
0.0300 USD |
| 2026-02-03 |
0.0306 USD |
598,740.3161 PHA |
0.0312 USD |
0.0292 USD |
0.0315 USD |
0.0302 USD |
| 2026-02-02 |
0.0308 USD |
401,087.4414 PHA |
0.0306 USD |
0.0299 USD |
0.0315 USD |
0.0313 USD |
| 2026-02-01 |
0.0316 USD |
494,771.2928 PHA |
0.0311 USD |
0.0307 USD |
0.0328 USD |
0.0319 USD |
| 2026-01-31 |
0.0347 USD |
16,088.9063 PHA |
0.0348 USD |
0.0345 USD |
0.0352 USD |
0.0345 USD |
| 2026-01-30 |
0.0349 USD |
92,981.4283 PHA |
0.0357 USD |
0.0345 USD |
0.0360 USD |
0.0347 USD |
| 2026-01-29 |
0.0383 USD |
175,268.8591 PHA |
0.0387 USD |
0.0370 USD |
0.0398 USD |
0.0372 USD |
| 2026-01-28 |
0.0397 USD |
678,737.0068 PHA |
0.0383 USD |
0.0379 USD |
0.0408 USD |
0.0396 USD |
| 2026-01-27 |
0.0381 USD |
404,773.7607 PHA |
0.0398 USD |
0.0370 USD |
0.0398 USD |
0.0373 USD |
| 2026-01-26 |
0.0393 USD |
275,514.6655 PHA |
0.0402 USD |
0.0383 USD |
0.0405 USD |
0.0394 USD |
| 2026-01-25 |
0.0404 USD |
2,077,824.9951 PHA |
0.0378 USD |
0.0377 USD |
0.0436 USD |
0.0403 USD |
| 2026-01-24 |
0.0381 USD |
366,377.4934 PHA |
0.0390 USD |
0.0370 USD |
0.0390 USD |
0.0370 USD |
| 2026-01-23 |
0.0403 USD |
312,194.3801 PHA |
0.0406 USD |
0.0394 USD |
0.0422 USD |
0.0401 USD |
| 2026-01-22 |
0.0434 USD |
1,351,598.8050 PHA |
0.0434 USD |
0.0405 USD |
0.0450 USD |
0.0405 USD |
| 2026-01-21 |
0.0441 USD |
2,605,818.3159 PHA |
0.0462 USD |
0.0419 USD |
0.0470 USD |
0.0423 USD |
| 2026-01-20 |
0.0430 USD |
1,534,426.4418 PHA |
0.0407 USD |
0.0404 USD |
0.0449 USD |
0.0404 USD |
| 2026-01-19 |
0.0421 USD |
2,525,068.6555 PHA |
0.0386 USD |
0.0341 USD |
0.0460 USD |
0.0426 USD |
| 2026-01-18 |
0.0416 USD |
420,648.9219 PHA |
0.0404 USD |
0.0398 USD |
0.0430 USD |
0.0421 USD |
| 2026-01-17 |
0.0405 USD |
185,642.0392 PHA |
0.0402 USD |
0.0400 USD |
0.0408 USD |
0.0407 USD |
| 2026-01-16 |
0.0384 USD |
112,169.0111 PHA |
0.0386 USD |
0.0381 USD |
0.0391 USD |
0.0391 USD |
| 2026-01-15 |
0.0395 USD |
188,725.3379 PHA |
0.0398 USD |
0.0390 USD |
0.0401 USD |
0.0395 USD |
| 2026-01-14 |
0.0402 USD |
135,346.6962 PHA |
0.0408 USD |
0.0397 USD |
0.0408 USD |
0.0404 USD |
| 2026-01-13 |
0.0396 USD |
377,394.1845 PHA |
0.0383 USD |
0.0380 USD |
0.0408 USD |
0.0402 USD |
| 2026-01-12 |
0.0384 USD |
284,729.5788 PHA |
0.0381 USD |
0.0376 USD |
0.0392 USD |
0.0378 USD |
| 2026-01-11 |
0.0396 USD |
57,429.0950 PHA |
0.0389 USD |
0.0389 USD |
0.0400 USD |
0.0396 USD |
| 2026-01-10 |
0.0389 USD |
140,328.0882 PHA |
0.0393 USD |
0.0386 USD |
0.0394 USD |
0.0391 USD |
| 2026-01-09 |
0.0388 USD |
91,559.1194 PHA |
0.0391 USD |
0.0385 USD |
0.0393 USD |
0.0386 USD |
| 2026-01-08 |
0.0392 USD |
277,620.8975 PHA |
0.0403 USD |
0.0381 USD |
0.0407 USD |
0.0383 USD |
| 2026-01-07 |
0.0413 USD |
19,536.7059 PHA |
0.0409 USD |
0.0409 USD |
0.0414 USD |
0.0412 USD |
| 2026-01-06 |
0.0408 USD |
17,970.4597 PHA |
0.0408 USD |
0.0405 USD |
0.0415 USD |
0.0415 USD |
| 2026-01-05 |
0.0391 USD |
280,544.0880 PHA |
0.0397 USD |
0.0386 USD |
0.0401 USD |
0.0397 USD |
| 2026-01-04 |
0.0388 USD |
634,060.0358 PHA |
0.0387 USD |
0.0387 USD |
0.0394 USD |
0.0394 USD |
| 2026-01-03 |
0.0386 USD |
374,246.0527 PHA |
0.0384 USD |
0.0377 USD |
0.0400 USD |
0.0380 USD |
| 2026-01-02 |
0.0370 USD |
561,688.2975 PHA |
0.0376 USD |
0.0359 USD |
0.0381 USD |
0.0381 USD |
| 2026-01-01 |
0.0374 USD |
646,957.4161 PHA |
0.0354 USD |
0.0353 USD |
0.0402 USD |
0.0375 USD |
| 2025-12-31 |
0.0349 USD |
271,459.1129 PHA |
0.0356 USD |
0.0342 USD |
0.0357 USD |
0.0353 USD |
| 2025-12-30 |
0.0360 USD |
84,866.6161 PHA |
0.0360 USD |
0.0355 USD |
0.0364 USD |
0.0361 USD |
| 2025-12-29 |
0.0365 USD |
130,236.8509 PHA |
0.0372 USD |
0.0359 USD |
0.0376 USD |
0.0359 USD |
| 2025-12-28 |
0.0372 USD |
33,476.0241 PHA |
0.0374 USD |
0.0371 USD |
0.0376 USD |
0.0372 USD |
| 2025-12-27 |
0.0361 USD |
216,710.0176 PHA |
0.0352 USD |
0.0350 USD |
0.0367 USD |
0.0361 USD |
| 2025-12-26 |
0.0348 USD |
375,285.3933 PHA |
0.0341 USD |
0.0341 USD |
0.0351 USD |
0.0345 USD |
| 2025-12-25 |
0.0355 USD |
136,639.5732 PHA |
0.0355 USD |
0.0353 USD |
0.0359 USD |
0.0354 USD |
| 2025-12-24 |
0.0345 USD |
51,594.4232 PHA |
0.0351 USD |
0.0344 USD |
0.0351 USD |
0.0344 USD |
| 2025-12-23 |
0.0342 USD |
41,364.3192 PHA |
0.0348 USD |
0.0340 USD |
0.0349 USD |
0.0340 USD |
| 2025-12-22 |
0.0348 USD |
335,619.7583 PHA |
0.0351 USD |
0.0345 USD |
0.0354 USD |
0.0353 USD |
| 2025-12-21 |
0.0353 USD |
554,321.3638 PHA |
0.0356 USD |
0.0341 USD |
0.0359 USD |
0.0341 USD |
| 2025-12-20 |
0.0360 USD |
553,742.4151 PHA |
0.0362 USD |
0.0356 USD |
0.0368 USD |
0.0359 USD |
| 2025-12-19 |
0.0330 USD |
11,330.2875 PHA |
0.0328 USD |
0.0328 USD |
0.0337 USD |
0.0337 USD |
| 2025-12-18 |
0.0342 USD |
92,754.0497 PHA |
0.0345 USD |
0.0339 USD |
0.0345 USD |
0.0342 USD |
| 2025-12-17 |
0.0371 USD |
274,718.1295 PHA |
0.0372 USD |
0.0367 USD |
0.0382 USD |
0.0368 USD |