Identifier on Kraken: PHAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-15 |
0.2175 USD |
2,743,892.4665 PHA |
0.2117 USD |
0.2000 USD |
0.2380 USD |
0.2121 USD |
| 2024-03-14 |
0.2069 USD |
1,583,916.5898 PHA |
0.2176 USD |
0.1948 USD |
0.2217 USD |
0.2087 USD |
| 2024-03-13 |
0.2044 USD |
986,897.8126 PHA |
0.1960 USD |
0.1938 USD |
0.2209 USD |
0.2118 USD |
| 2024-03-12 |
0.1941 USD |
958,724.1847 PHA |
0.2012 USD |
0.1832 USD |
0.2025 USD |
0.1934 USD |
| 2024-03-11 |
0.2016 USD |
900,919.2640 PHA |
0.1968 USD |
0.1887 USD |
0.2153 USD |
0.2015 USD |
| 2024-03-10 |
0.2050 USD |
1,550,088.7669 PHA |
0.1878 USD |
0.1878 USD |
0.2290 USD |
0.1995 USD |
| 2024-03-09 |
0.1892 USD |
1,017,092.0996 PHA |
0.1857 USD |
0.1829 USD |
0.1943 USD |
0.1865 USD |
| 2024-03-08 |
0.1865 USD |
1,720,688.9851 PHA |
0.1910 USD |
0.1770 USD |
0.1960 USD |
0.1839 USD |
| 2024-03-07 |
0.1788 USD |
1,938,685.0732 PHA |
0.1645 USD |
0.1600 USD |
0.1943 USD |
0.1880 USD |
| 2024-03-06 |
0.1585 USD |
1,428,113.3540 PHA |
0.1487 USD |
0.1447 USD |
0.1703 USD |
0.1652 USD |
| 2024-03-05 |
0.1558 USD |
1,105,324.9239 PHA |
0.1606 USD |
0.1406 USD |
0.1654 USD |
0.1462 USD |
| 2024-03-04 |
0.1657 USD |
1,047,701.2222 PHA |
0.1731 USD |
0.1533 USD |
0.1735 USD |
0.1608 USD |
| 2024-03-03 |
0.1689 USD |
725,803.1456 PHA |
0.1692 USD |
0.1608 USD |
0.1754 USD |
0.1717 USD |
| 2024-03-02 |
0.1694 USD |
767,817.2004 PHA |
0.1803 USD |
0.1602 USD |
0.1812 USD |
0.1703 USD |
| 2024-03-01 |
0.1701 USD |
901,565.1706 PHA |
0.1666 USD |
0.1626 USD |
0.1810 USD |
0.1810 USD |
| 2024-02-29 |
0.1746 USD |
3,255,287.3715 PHA |
0.1582 USD |
0.1543 USD |
0.1952 USD |
0.1794 USD |
| 2024-02-28 |
0.1462 USD |
3,061,142.8811 PHA |
0.1523 USD |
0.1347 USD |
0.1606 USD |
0.1443 USD |
| 2024-02-27 |
0.1530 USD |
2,625,565.5398 PHA |
0.1376 USD |
0.1351 USD |
0.1678 USD |
0.1539 USD |
| 2024-02-26 |
0.1343 USD |
488,853.1084 PHA |
0.1320 USD |
0.1272 USD |
0.1450 USD |
0.1373 USD |
| 2024-02-25 |
0.1310 USD |
339,299.3274 PHA |
0.1272 USD |
0.1266 USD |
0.1351 USD |
0.1320 USD |
| 2024-02-24 |
0.1263 USD |
221,365.3842 PHA |
0.1259 USD |
0.1230 USD |
0.1294 USD |
0.1282 USD |
| 2024-02-23 |
0.1289 USD |
545,765.4869 PHA |
0.1337 USD |
0.1247 USD |
0.1350 USD |
0.1253 USD |
| 2024-02-22 |
0.1333 USD |
836,861.9174 PHA |
0.1298 USD |
0.1290 USD |
0.1391 USD |
0.1337 USD |
| 2024-02-21 |
0.1289 USD |
751,285.7283 PHA |
0.1312 USD |
0.1236 USD |
0.1391 USD |
0.1253 USD |
| 2024-02-20 |
0.1288 USD |
717,279.3501 PHA |
0.1281 USD |
0.1236 USD |
0.1370 USD |
0.1312 USD |
| 2024-02-19 |
0.1283 USD |
543,984.2770 PHA |
0.1261 USD |
0.1246 USD |
0.1320 USD |
0.1282 USD |
| 2024-02-18 |
0.1288 USD |
724,540.8691 PHA |
0.1273 USD |
0.1237 USD |
0.1351 USD |
0.1263 USD |
| 2024-02-17 |
0.1219 USD |
786,578.3389 PHA |
0.1225 USD |
0.1183 USD |
0.1275 USD |
0.1264 USD |
| 2024-02-16 |
0.1225 USD |
486,398.1566 PHA |
0.1260 USD |
0.1183 USD |
0.1275 USD |
0.1213 USD |
| 2024-02-15 |
0.1207 USD |
880,925.9584 PHA |
0.1195 USD |
0.1168 USD |
0.1257 USD |
0.1243 USD |
| 2024-02-14 |
0.1230 USD |
1,961,708.5924 PHA |
0.1109 USD |
0.1104 USD |
0.1369 USD |
0.1169 USD |
| 2024-02-13 |
0.1106 USD |
334,831.0816 PHA |
0.1084 USD |
0.1074 USD |
0.1136 USD |
0.1113 USD |
| 2024-02-12 |
0.1066 USD |
190,386.6926 PHA |
0.1065 USD |
0.1052 USD |
0.1087 USD |
0.1079 USD |
| 2024-02-11 |
0.1071 USD |
146,188.8170 PHA |
0.1067 USD |
0.1042 USD |
0.1081 USD |
0.1062 USD |
| 2024-02-10 |
0.1065 USD |
93,851.6245 PHA |
0.1075 USD |
0.1039 USD |
0.1083 USD |
0.1069 USD |
| 2024-02-09 |
0.1055 USD |
435,655.1786 PHA |
0.1039 USD |
0.1025 USD |
0.1077 USD |
0.1074 USD |
| 2024-02-08 |
0.1047 USD |
156,984.5118 PHA |
0.1033 USD |
0.1031 USD |
0.1073 USD |
0.1040 USD |
| 2024-02-07 |
0.1024 USD |
411,942.4876 PHA |
0.1025 USD |
0.0993 USD |
0.1050 USD |
0.1036 USD |
| 2024-02-06 |
0.1003 USD |
643,677.2346 PHA |
0.0988 USD |
0.0948 USD |
0.1057 USD |
0.1019 USD |
| 2024-02-05 |
0.0987 USD |
121,725.9729 PHA |
0.0990 USD |
0.0972 USD |
0.1009 USD |
0.0987 USD |
| 2024-02-04 |
0.1000 USD |
182,338.2624 PHA |
0.1004 USD |
0.0985 USD |
0.1017 USD |
0.0990 USD |
| 2024-02-03 |
0.1011 USD |
376,900.7615 PHA |
0.1004 USD |
0.0993 USD |
0.1055 USD |
0.1014 USD |
| 2024-02-02 |
0.1003 USD |
500,946.6084 PHA |
0.1009 USD |
0.0999 USD |
0.1040 USD |
0.1004 USD |
| 2024-02-01 |
0.0993 USD |
71,522.6617 PHA |
0.1002 USD |
0.0986 USD |
0.1008 USD |
0.1000 USD |
| 2024-01-31 |
0.1021 USD |
135,138.1175 PHA |
0.1044 USD |
0.0993 USD |
0.1044 USD |
0.1004 USD |
| 2024-01-30 |
0.1051 USD |
82,754.9362 PHA |
0.1052 USD |
0.1045 USD |
0.1059 USD |
0.1045 USD |
| 2024-01-29 |
0.1044 USD |
169,540.8481 PHA |
0.1040 USD |
0.1035 USD |
0.1054 USD |
0.1051 USD |
| 2024-01-28 |
0.1046 USD |
220,720.7795 PHA |
0.1050 USD |
0.1031 USD |
0.1060 USD |
0.1048 USD |
| 2024-01-27 |
0.1041 USD |
166,454.8954 PHA |
0.1038 USD |
0.1036 USD |
0.1056 USD |
0.1049 USD |
| 2024-01-26 |
0.1034 USD |
207,694.0743 PHA |
0.1022 USD |
0.1016 USD |
0.1049 USD |
0.1044 USD |