Identifier on Kraken: PHAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-05 |
0.0920 USD |
108,074.4670 PHA |
0.0929 USD |
0.0909 USD |
0.0941 USD |
0.0928 USD |
| 2025-04-04 |
0.0939 USD |
203,563.0290 PHA |
0.0942 USD |
0.0904 USD |
0.0966 USD |
0.0941 USD |
| 2025-04-03 |
0.0914 USD |
613,702.7290 PHA |
0.0932 USD |
0.0880 USD |
0.0957 USD |
0.0935 USD |
| 2025-04-02 |
0.0969 USD |
607,116.5839 PHA |
0.1015 USD |
0.0942 USD |
0.1015 USD |
0.0962 USD |
| 2025-04-01 |
0.1032 USD |
358,890.4473 PHA |
0.1021 USD |
0.1015 USD |
0.1059 USD |
0.1022 USD |
| 2025-03-31 |
0.1029 USD |
100,547.8034 PHA |
0.1051 USD |
0.1001 USD |
0.1057 USD |
0.1032 USD |
| 2025-03-30 |
0.1058 USD |
157,295.0715 PHA |
0.1081 USD |
0.1040 USD |
0.1088 USD |
0.1064 USD |
| 2025-03-29 |
0.1124 USD |
202,198.2751 PHA |
0.1156 USD |
0.1069 USD |
0.1157 USD |
0.1070 USD |
| 2025-03-28 |
0.1182 USD |
165,365.5725 PHA |
0.1230 USD |
0.1129 USD |
0.1253 USD |
0.1139 USD |
| 2025-03-27 |
0.1225 USD |
235,163.9575 PHA |
0.1202 USD |
0.1198 USD |
0.1253 USD |
0.1198 USD |
| 2025-03-26 |
0.1256 USD |
449,636.8698 PHA |
0.1283 USD |
0.1212 USD |
0.1294 USD |
0.1216 USD |
| 2025-03-25 |
0.1270 USD |
283,946.2491 PHA |
0.1305 USD |
0.1254 USD |
0.1309 USD |
0.1274 USD |
| 2025-03-24 |
0.1284 USD |
536,653.2755 PHA |
0.1258 USD |
0.1235 USD |
0.1333 USD |
0.1296 USD |
| 2025-03-23 |
0.1313 USD |
1,020,960.2253 PHA |
0.1242 USD |
0.1241 USD |
0.1364 USD |
0.1277 USD |
| 2025-03-22 |
0.1258 USD |
750,670.7520 PHA |
0.1128 USD |
0.1128 USD |
0.1357 USD |
0.1222 USD |
| 2025-03-21 |
0.1156 USD |
152,557.2434 PHA |
0.1193 USD |
0.1117 USD |
0.1194 USD |
0.1141 USD |
| 2025-03-20 |
0.1190 USD |
112,499.7709 PHA |
0.1233 USD |
0.1169 USD |
0.1233 USD |
0.1190 USD |
| 2025-03-19 |
0.1224 USD |
188,834.5254 PHA |
0.1215 USD |
0.1200 USD |
0.1245 USD |
0.1221 USD |
| 2025-03-18 |
0.1191 USD |
185,425.1316 PHA |
0.1220 USD |
0.1168 USD |
0.1224 USD |
0.1206 USD |
| 2025-03-17 |
0.1215 USD |
513,872.3889 PHA |
0.1141 USD |
0.1141 USD |
0.1260 USD |
0.1226 USD |
| 2025-03-16 |
0.1174 USD |
277,858.7095 PHA |
0.1218 USD |
0.1142 USD |
0.1218 USD |
0.1143 USD |
| 2025-03-15 |
0.1219 USD |
180,876.9469 PHA |
0.1228 USD |
0.1200 USD |
0.1236 USD |
0.1221 USD |
| 2025-03-14 |
0.1186 USD |
153,647.0809 PHA |
0.1159 USD |
0.1159 USD |
0.1209 USD |
0.1190 USD |
| 2025-03-13 |
0.1159 USD |
119,497.4970 PHA |
0.1170 USD |
0.1118 USD |
0.1186 USD |
0.1146 USD |
| 2025-03-12 |
0.1141 USD |
151,419.1245 PHA |
0.1140 USD |
0.1099 USD |
0.1185 USD |
0.1165 USD |
| 2025-03-11 |
0.1093 USD |
296,074.3084 PHA |
0.1068 USD |
0.1000 USD |
0.1156 USD |
0.1150 USD |
| 2025-03-10 |
0.1133 USD |
268,641.0369 PHA |
0.1113 USD |
0.1079 USD |
0.1207 USD |
0.1084 USD |
| 2025-03-09 |
0.1198 USD |
382,653.4508 PHA |
0.1253 USD |
0.1099 USD |
0.1253 USD |
0.1120 USD |
| 2025-03-08 |
0.1260 USD |
71,156.6159 PHA |
0.1230 USD |
0.1226 USD |
0.1294 USD |
0.1235 USD |
| 2025-03-07 |
0.1254 USD |
524,467.5668 PHA |
0.1303 USD |
0.1209 USD |
0.1322 USD |
0.1229 USD |
| 2025-03-06 |
0.1313 USD |
314,438.7419 PHA |
0.1341 USD |
0.1280 USD |
0.1370 USD |
0.1292 USD |
| 2025-03-05 |
0.1325 USD |
85,511.7160 PHA |
0.1305 USD |
0.1285 USD |
0.1361 USD |
0.1345 USD |
| 2025-03-04 |
0.1232 USD |
1,073,229.6132 PHA |
0.1334 USD |
0.1035 USD |
0.1351 USD |
0.1257 USD |