Identifier on Kraken: PHAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-03 |
0.1482 USD |
506,131.8583 PHA |
0.1606 USD |
0.1342 USD |
0.1606 USD |
0.1351 USD |
| 2025-03-02 |
0.1534 USD |
395,946.6165 PHA |
0.1433 USD |
0.1415 USD |
0.1623 USD |
0.1612 USD |
| 2025-03-01 |
0.1453 USD |
223,351.0998 PHA |
0.1524 USD |
0.1420 USD |
0.1524 USD |
0.1423 USD |
| 2025-02-28 |
0.1468 USD |
404,772.1199 PHA |
0.1509 USD |
0.1408 USD |
0.1554 USD |
0.1537 USD |
| 2025-02-27 |
0.1527 USD |
129,373.8939 PHA |
0.1484 USD |
0.1467 USD |
0.1561 USD |
0.1544 USD |
| 2025-02-26 |
0.1467 USD |
341,285.4246 PHA |
0.1441 USD |
0.1414 USD |
0.1520 USD |
0.1462 USD |
| 2025-02-25 |
0.1381 USD |
618,744.7948 PHA |
0.1405 USD |
0.1306 USD |
0.1439 USD |
0.1409 USD |
| 2025-02-24 |
0.1543 USD |
268,741.4347 PHA |
0.1624 USD |
0.1487 USD |
0.1629 USD |
0.1487 USD |
| 2025-02-23 |
0.1623 USD |
140,252.9848 PHA |
0.1694 USD |
0.1593 USD |
0.1694 USD |
0.1628 USD |
| 2025-02-22 |
0.1644 USD |
325,772.1664 PHA |
0.1616 USD |
0.1593 USD |
0.1694 USD |
0.1686 USD |
| 2025-02-21 |
0.1705 USD |
477,297.6132 PHA |
0.1672 USD |
0.1618 USD |
0.1777 USD |
0.1651 USD |
| 2025-02-20 |
0.1648 USD |
228,368.2216 PHA |
0.1657 USD |
0.1599 USD |
0.1679 USD |
0.1664 USD |
| 2025-02-19 |
0.1652 USD |
1,413,591.8945 PHA |
0.1613 USD |
0.1603 USD |
0.1729 USD |
0.1622 USD |
| 2025-02-18 |
0.1624 USD |
2,110,849.3935 PHA |
0.1690 USD |
0.1554 USD |
0.1731 USD |
0.1596 USD |
| 2025-02-17 |
0.1736 USD |
2,102,453.1875 PHA |
0.1755 USD |
0.1661 USD |
0.1802 USD |
0.1699 USD |
| 2025-02-16 |
0.1753 USD |
1,781,366.1209 PHA |
0.1766 USD |
0.1703 USD |
0.1802 USD |
0.1749 USD |
| 2025-02-15 |
0.1785 USD |
2,702,317.8188 PHA |
0.1826 USD |
0.1699 USD |
0.1871 USD |
0.1746 USD |
| 2025-02-14 |
0.1713 USD |
1,503,330.7637 PHA |
0.1691 USD |
0.1672 USD |
0.1775 USD |
0.1770 USD |
| 2025-02-13 |
0.1705 USD |
2,262,339.0094 PHA |
0.1729 USD |
0.1627 USD |
0.1793 USD |
0.1682 USD |
| 2025-02-12 |
0.1665 USD |
1,776,028.5384 PHA |
0.1680 USD |
0.1560 USD |
0.1739 USD |
0.1704 USD |
| 2025-02-11 |
0.1759 USD |
1,842,103.4053 PHA |
0.1699 USD |
0.1689 USD |
0.1864 USD |
0.1695 USD |
| 2025-02-10 |
0.1694 USD |
2,214,385.5193 PHA |
0.1599 USD |
0.1537 USD |
0.1867 USD |
0.1722 USD |
| 2025-02-09 |
0.1560 USD |
746,096.8587 PHA |
0.1557 USD |
0.1505 USD |
0.1632 USD |
0.1563 USD |
| 2025-02-08 |
0.1518 USD |
278,753.6805 PHA |
0.1467 USD |
0.1466 USD |
0.1571 USD |
0.1563 USD |
| 2025-02-07 |
0.1558 USD |
494,722.9920 PHA |
0.1501 USD |
0.1500 USD |
0.1649 USD |
0.1528 USD |
| 2025-02-06 |
0.1562 USD |
619,635.0150 PHA |
0.1638 USD |
0.1488 USD |
0.1666 USD |
0.1501 USD |
| 2025-02-05 |
0.1666 USD |
704,385.3319 PHA |
0.1550 USD |
0.1548 USD |
0.1795 USD |
0.1626 USD |
| 2025-02-04 |
0.1537 USD |
834,199.6750 PHA |
0.1684 USD |
0.1472 USD |
0.1684 USD |
0.1579 USD |
| 2025-02-03 |
0.1463 USD |
6,373,616.2164 PHA |
0.1572 USD |
0.1140 USD |
0.1733 USD |
0.1679 USD |
| 2025-02-02 |
0.1686 USD |
1,021,293.6460 PHA |
0.1750 USD |
0.1511 USD |
0.1799 USD |
0.1607 USD |
| 2025-02-01 |
0.1978 USD |
1,169,419.4154 PHA |
0.2002 USD |
0.1772 USD |
0.2079 USD |
0.1779 USD |
| 2025-01-31 |
0.2040 USD |
1,257,726.9783 PHA |
0.1991 USD |
0.1954 USD |
0.2223 USD |
0.2021 USD |
| 2025-01-30 |
0.2008 USD |
946,385.3768 PHA |
0.1945 USD |
0.1903 USD |
0.2080 USD |
0.2048 USD |
| 2025-01-29 |
0.1914 USD |
1,109,713.5757 PHA |
0.1846 USD |
0.1817 USD |
0.2034 USD |
0.2000 USD |
| 2025-01-28 |
0.2051 USD |
721,346.6323 PHA |
0.2148 USD |
0.1959 USD |
0.2174 USD |
0.1965 USD |
| 2025-01-27 |
0.1994 USD |
1,810,414.5056 PHA |
0.2105 USD |
0.1888 USD |
0.2172 USD |
0.2066 USD |
| 2025-01-26 |
0.2243 USD |
1,191,737.7220 PHA |
0.2220 USD |
0.2178 USD |
0.2320 USD |
0.2272 USD |
| 2025-01-25 |
0.2234 USD |
1,388,974.9938 PHA |
0.2321 USD |
0.2178 USD |
0.2321 USD |
0.2255 USD |
| 2025-01-24 |
0.2434 USD |
1,654,663.2322 PHA |
0.2450 USD |
0.2326 USD |
0.2566 USD |
0.2377 USD |
| 2025-01-23 |
0.2462 USD |
893,996.5974 PHA |
0.2538 USD |
0.2376 USD |
0.2564 USD |
0.2438 USD |
| 2025-01-22 |
0.2621 USD |
2,195,035.7358 PHA |
0.2744 USD |
0.2510 USD |
0.2785 USD |
0.2554 USD |
| 2025-01-21 |
0.2805 USD |
1,426,015.7883 PHA |
0.2782 USD |
0.2528 USD |
0.3102 USD |
0.2666 USD |
| 2025-01-20 |
0.2856 USD |
782,091.9020 PHA |
0.2781 USD |
0.2642 USD |
0.3019 USD |
0.2826 USD |
| 2025-01-19 |
0.2948 USD |
2,907,462.1867 PHA |
0.3689 USD |
0.2640 USD |
0.3779 USD |
0.2973 USD |
| 2025-01-18 |
0.3729 USD |
611,879.4080 PHA |
0.3824 USD |
0.3117 USD |
0.3949 USD |
0.3790 USD |
| 2025-01-17 |
0.3915 USD |
600,473.7768 PHA |
0.4132 USD |
0.3768 USD |
0.4219 USD |
0.3960 USD |
| 2025-01-16 |
0.4150 USD |
2,952,061.5778 PHA |
0.3484 USD |
0.3437 USD |
0.5400 USD |
0.4175 USD |
| 2025-01-15 |
0.3110 USD |
1,368,213.1275 PHA |
0.2833 USD |
0.2672 USD |
0.3573 USD |
0.3411 USD |
| 2025-01-14 |
0.2769 USD |
277,389.9157 PHA |
0.2775 USD |
0.2674 USD |
0.2869 USD |
0.2849 USD |
| 2025-01-13 |
0.2682 USD |
932,802.2969 PHA |
0.2965 USD |
0.2500 USD |
0.3006 USD |
0.2655 USD |