Identifier on Kraken: PHAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-25 |
0.0988 USD |
112,781.8845 PHA |
0.1007 USD |
0.0966 USD |
0.1014 USD |
0.0989 USD |
| 2025-06-24 |
0.0988 USD |
161,593.0507 PHA |
0.0982 USD |
0.0970 USD |
0.1017 USD |
0.0986 USD |
| 2025-06-23 |
0.0919 USD |
66,900.0200 PHA |
0.0922 USD |
0.0897 USD |
0.0930 USD |
0.0921 USD |
| 2025-06-22 |
0.0897 USD |
40,002.3200 PHA |
0.0905 USD |
0.0875 USD |
0.0909 USD |
0.0877 USD |
| 2025-06-21 |
0.0940 USD |
76,381.6319 PHA |
0.0946 USD |
0.0905 USD |
0.0961 USD |
0.0919 USD |
| 2025-06-20 |
0.0986 USD |
351,194.9868 PHA |
0.0984 USD |
0.0932 USD |
0.1009 USD |
0.0952 USD |
| 2025-06-19 |
0.0982 USD |
28,596.3412 PHA |
0.0998 USD |
0.0966 USD |
0.1001 USD |
0.0968 USD |
| 2025-06-18 |
0.0986 USD |
66,222.9728 PHA |
0.1009 USD |
0.0976 USD |
0.1013 USD |
0.0976 USD |
| 2025-06-17 |
0.1008 USD |
193,323.8598 PHA |
0.1035 USD |
0.0964 USD |
0.1054 USD |
0.0987 USD |
| 2025-06-16 |
0.1070 USD |
259,496.9826 PHA |
0.1021 USD |
0.1021 USD |
0.1105 USD |
0.1104 USD |
| 2025-06-15 |
0.1045 USD |
3,052.8205 PHA |
0.1036 USD |
0.1036 USD |
0.1055 USD |
0.1045 USD |
| 2025-06-14 |
0.1071 USD |
85,295.7161 PHA |
0.1077 USD |
0.1058 USD |
0.1077 USD |
0.1070 USD |
| 2025-06-13 |
0.1056 USD |
443,738.9540 PHA |
0.1126 USD |
0.0838 USD |
0.1126 USD |
0.1054 USD |
| 2025-06-12 |
0.1192 USD |
112,011.8103 PHA |
0.1227 USD |
0.1156 USD |
0.1227 USD |
0.1182 USD |
| 2025-06-11 |
0.1280 USD |
225,877.3477 PHA |
0.1287 USD |
0.1255 USD |
0.1303 USD |
0.1265 USD |
| 2025-06-10 |
0.1279 USD |
272,309.6991 PHA |
0.1268 USD |
0.1239 USD |
0.1303 USD |
0.1293 USD |
| 2025-06-09 |
0.1228 USD |
158,779.5257 PHA |
0.1217 USD |
0.1192 USD |
0.1267 USD |
0.1264 USD |
| 2025-06-08 |
0.1246 USD |
227,809.9310 PHA |
0.1194 USD |
0.1191 USD |
0.1270 USD |
0.1264 USD |
| 2025-06-07 |
0.1199 USD |
66,570.0688 PHA |
0.1188 USD |
0.1178 USD |
0.1219 USD |
0.1201 USD |
| 2025-06-06 |
0.1229 USD |
850,951.0010 PHA |
0.1207 USD |
0.1177 USD |
0.1272 USD |
0.1182 USD |
| 2025-06-05 |
0.1301 USD |
1,155,473.6603 PHA |
0.1405 USD |
0.1194 USD |
0.1405 USD |
0.1208 USD |
| 2025-06-04 |
0.1373 USD |
177,343.0086 PHA |
0.1374 USD |
0.1327 USD |
0.1412 USD |
0.1400 USD |
| 2025-06-03 |
0.1416 USD |
185,983.6012 PHA |
0.1437 USD |
0.1370 USD |
0.1474 USD |
0.1391 USD |
| 2025-06-02 |
0.1366 USD |
291,306.6254 PHA |
0.1351 USD |
0.1309 USD |
0.1436 USD |
0.1314 USD |
| 2025-06-01 |
0.1325 USD |
556,255.5550 PHA |
0.1356 USD |
0.1263 USD |
0.1372 USD |
0.1362 USD |
| 2025-05-31 |
0.1417 USD |
1,332,128.2462 PHA |
0.1333 USD |
0.1314 USD |
0.1530 USD |
0.1395 USD |
| 2025-05-30 |
0.1293 USD |
297,351.9357 PHA |
0.1327 USD |
0.1256 USD |
0.1327 USD |
0.1290 USD |
| 2025-05-29 |
0.1384 USD |
233,505.1360 PHA |
0.1403 USD |
0.1352 USD |
0.1439 USD |
0.1360 USD |
| 2025-05-28 |
0.1449 USD |
422,724.0892 PHA |
0.1473 USD |
0.1364 USD |
0.1555 USD |
0.1383 USD |
| 2025-05-27 |
0.1374 USD |
402,580.0408 PHA |
0.1321 USD |
0.1293 USD |
0.1437 USD |
0.1404 USD |
| 2025-05-26 |
0.1315 USD |
108,657.3018 PHA |
0.1293 USD |
0.1293 USD |
0.1336 USD |
0.1293 USD |
| 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 |