Identifier on Kraken: PHAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-07 |
0.0965 USD |
72,122.3767 PHA |
0.0970 USD |
0.0916 USD |
0.1025 USD |
0.0988 USD |
| 2022-09-06 |
0.1004 USD |
99,633.9850 PHA |
0.1030 USD |
0.0962 USD |
0.1037 USD |
0.0962 USD |
| 2022-09-05 |
0.1014 USD |
57,681.0222 PHA |
0.1029 USD |
0.0977 USD |
0.1051 USD |
0.1033 USD |
| 2022-09-04 |
0.1013 USD |
32,862.3354 PHA |
0.1005 USD |
0.1000 USD |
0.1020 USD |
0.1020 USD |
| 2022-09-03 |
0.1014 USD |
67,161.6844 PHA |
0.1000 USD |
0.0995 USD |
0.1020 USD |
0.1020 USD |
| 2022-09-02 |
0.1028 USD |
63,732.0526 PHA |
0.1005 USD |
0.1000 USD |
0.1092 USD |
0.1000 USD |
| 2022-09-01 |
0.0987 USD |
9,888.5435 PHA |
0.0991 USD |
0.0974 USD |
0.1013 USD |
0.0996 USD |
| 2022-08-31 |
0.1009 USD |
7,099.5259 PHA |
0.1026 USD |
0.0970 USD |
0.1035 USD |
0.0970 USD |
| 2022-08-30 |
0.0998 USD |
15,901.7928 PHA |
0.1018 USD |
0.0970 USD |
0.1045 USD |
0.0970 USD |
| 2022-08-29 |
0.1006 USD |
11,034.6113 PHA |
0.0988 USD |
0.0988 USD |
0.1011 USD |
0.1010 USD |
| 2022-08-28 |
0.1005 USD |
11,866.0221 PHA |
0.1035 USD |
0.0998 USD |
0.1035 USD |
0.1035 USD |
| 2022-08-27 |
0.1018 USD |
23,506.5196 PHA |
0.1006 USD |
0.0916 USD |
0.1107 USD |
0.1035 USD |
| 2022-08-26 |
0.1042 USD |
8,071.0162 PHA |
0.1067 USD |
0.1007 USD |
0.1067 USD |
0.1012 USD |
| 2022-08-25 |
0.1074 USD |
10,984.6296 PHA |
0.1061 USD |
0.1060 USD |
0.1099 USD |
0.1098 USD |
| 2022-08-24 |
0.1067 USD |
30,350.7316 PHA |
0.1070 USD |
0.1019 USD |
0.1091 USD |
0.1058 USD |
| 2022-08-23 |
0.1130 USD |
11,166.1328 PHA |
0.1091 USD |
0.1071 USD |
0.1240 USD |
0.1087 USD |
| 2022-08-22 |
0.1056 USD |
4,484.6723 PHA |
0.1060 USD |
0.1041 USD |
0.1072 USD |
0.1051 USD |
| 2022-08-21 |
0.1087 USD |
4,332.9132 PHA |
0.1072 USD |
0.1072 USD |
0.1117 USD |
0.1090 USD |
| 2022-08-20 |
0.1097 USD |
33,548.0741 PHA |
0.1072 USD |
0.1064 USD |
0.1130 USD |
0.1064 USD |
| 2022-08-19 |
0.1072 USD |
84,739.6898 PHA |
0.1140 USD |
0.1050 USD |
0.1140 USD |
0.1065 USD |
| 2022-08-18 |
0.1221 USD |
43,978.2620 PHA |
0.1228 USD |
0.1163 USD |
0.1294 USD |
0.1195 USD |
| 2022-08-17 |
0.1245 USD |
36,838.6613 PHA |
0.1251 USD |
0.1190 USD |
0.1290 USD |
0.1209 USD |
| 2022-08-16 |
0.1268 USD |
63,671.0829 PHA |
0.1297 USD |
0.1215 USD |
0.1308 USD |
0.1230 USD |
| 2022-08-15 |
0.1316 USD |
6,977.7706 PHA |
0.1308 USD |
0.1290 USD |
0.1350 USD |
0.1307 USD |
| 2022-08-14 |
0.1343 USD |
23,154.9446 PHA |
0.1373 USD |
0.1297 USD |
0.1373 USD |
0.1308 USD |
| 2022-08-13 |
0.1376 USD |
21,975.2814 PHA |
0.1390 USD |
0.1340 USD |
0.1400 USD |
0.1341 USD |
| 2022-08-12 |
0.1364 USD |
39,898.4838 PHA |
0.1353 USD |
0.1315 USD |
0.1416 USD |
0.1366 USD |
| 2022-08-11 |
0.1360 USD |
16,461.4192 PHA |
0.1340 USD |
0.1290 USD |
0.1385 USD |
0.1364 USD |
| 2022-08-10 |
0.1305 USD |
48,696.7381 PHA |
0.1260 USD |
0.1235 USD |
0.1350 USD |
0.1324 USD |
| 2022-08-09 |
0.1276 USD |
40,370.5025 PHA |
0.1290 USD |
0.1270 USD |
0.1328 USD |
0.1270 USD |
| 2022-08-08 |
0.1307 USD |
29,430.4267 PHA |
0.1296 USD |
0.1270 USD |
0.1350 USD |
0.1317 USD |
| 2022-08-07 |
0.1286 USD |
9,766.3683 PHA |
0.1303 USD |
0.1250 USD |
0.1325 USD |
0.1294 USD |
| 2022-08-06 |
0.1294 USD |
17,940.8511 PHA |
0.1307 USD |
0.1252 USD |
0.1317 USD |
0.1298 USD |
| 2022-08-05 |
0.1266 USD |
79,208.7708 PHA |
0.1291 USD |
0.1239 USD |
0.1311 USD |
0.1295 USD |
| 2022-08-04 |
0.1280 USD |
10,235.7870 PHA |
0.1284 USD |
0.1265 USD |
0.1318 USD |
0.1269 USD |
| 2022-08-03 |
0.1268 USD |
31,561.2546 PHA |
0.1236 USD |
0.1235 USD |
0.1315 USD |
0.1288 USD |
| 2022-08-02 |
0.1220 USD |
11,027.6999 PHA |
0.1261 USD |
0.1210 USD |
0.1261 USD |
0.1238 USD |
| 2022-08-01 |
0.1260 USD |
34,682.2921 PHA |
0.1296 USD |
0.1226 USD |
0.1306 USD |
0.1255 USD |
| 2022-07-31 |
0.1298 USD |
57,786.6460 PHA |
0.1284 USD |
0.1187 USD |
0.1368 USD |
0.1284 USD |
| 2022-07-30 |
0.1279 USD |
42,440.2023 PHA |
0.1252 USD |
0.1249 USD |
0.1357 USD |
0.1271 USD |
| 2022-07-29 |
0.1279 USD |
25,385.8626 PHA |
0.1233 USD |
0.1231 USD |
0.1311 USD |
0.1255 USD |
| 2022-07-28 |
0.1200 USD |
110,498.7005 PHA |
0.1220 USD |
0.1132 USD |
0.1275 USD |
0.1249 USD |
| 2022-07-27 |
0.1189 USD |
21,583.6446 PHA |
0.1141 USD |
0.1120 USD |
0.1210 USD |
0.1197 USD |
| 2022-07-26 |
0.1104 USD |
28,443.4158 PHA |
0.1129 USD |
0.1033 USD |
0.1148 USD |
0.1126 USD |
| 2022-07-25 |
0.1208 USD |
22,295.2909 PHA |
0.1186 USD |
0.1150 USD |
0.1215 USD |
0.1181 USD |
| 2022-07-24 |
0.1241 USD |
28,948.9075 PHA |
0.1254 USD |
0.1205 USD |
0.1273 USD |
0.1227 USD |
| 2022-07-23 |
0.1199 USD |
54,727.0588 PHA |
0.1206 USD |
0.1159 USD |
0.1255 USD |
0.1235 USD |
| 2022-07-22 |
0.1273 USD |
67,537.6001 PHA |
0.1265 USD |
0.1156 USD |
0.1460 USD |
0.1186 USD |
| 2022-07-21 |
0.1192 USD |
74,751.8569 PHA |
0.1189 USD |
0.1129 USD |
0.1301 USD |
0.1297 USD |
| 2022-07-20 |
0.1240 USD |
207,358.3403 PHA |
0.1209 USD |
0.1144 USD |
0.1391 USD |
0.1205 USD |