Identifier on Kraken: PHAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
0.0657 USD |
422,902.9547 PHA |
0.0635 USD |
0.0633 USD |
0.0680 USD |
0.0644 USD |
| 2025-10-26 |
0.0653 USD |
1,118,082.4554 PHA |
0.0626 USD |
0.0623 USD |
0.0681 USD |
0.0636 USD |
| 2025-10-25 |
0.0590 USD |
249,614.1883 PHA |
0.0591 USD |
0.0582 USD |
0.0600 USD |
0.0597 USD |
| 2025-10-24 |
0.0589 USD |
266,731.2924 PHA |
0.0589 USD |
0.0573 USD |
0.0602 USD |
0.0583 USD |
| 2025-10-23 |
0.0588 USD |
98,415.1763 PHA |
0.0576 USD |
0.0575 USD |
0.0597 USD |
0.0591 USD |
| 2025-10-22 |
0.0591 USD |
195,320.3811 PHA |
0.0589 USD |
0.0577 USD |
0.0600 USD |
0.0590 USD |
| 2025-10-21 |
0.0616 USD |
255,248.9842 PHA |
0.0624 USD |
0.0594 USD |
0.0642 USD |
0.0624 USD |
| 2025-10-20 |
0.0641 USD |
133,476.5836 PHA |
0.0634 USD |
0.0621 USD |
0.0653 USD |
0.0637 USD |
| 2025-10-19 |
0.0621 USD |
229,006.7534 PHA |
0.0613 USD |
0.0596 USD |
0.0644 USD |
0.0637 USD |
| 2025-10-18 |
0.0605 USD |
314,063.4676 PHA |
0.0604 USD |
0.0596 USD |
0.0612 USD |
0.0607 USD |
| 2025-10-17 |
0.0603 USD |
451,782.4492 PHA |
0.0637 USD |
0.0574 USD |
0.0651 USD |
0.0610 USD |
| 2025-10-16 |
0.0682 USD |
172,779.4853 PHA |
0.0672 USD |
0.0666 USD |
0.0702 USD |
0.0701 USD |
| 2025-10-15 |
0.0708 USD |
594,337.6826 PHA |
0.0724 USD |
0.0685 USD |
0.0746 USD |
0.0691 USD |
| 2025-10-14 |
0.0720 USD |
682,194.8279 PHA |
0.0757 USD |
0.0674 USD |
0.0765 USD |
0.0725 USD |
| 2025-10-13 |
0.0735 USD |
296,654.7858 PHA |
0.0727 USD |
0.0713 USD |
0.0753 USD |
0.0739 USD |
| 2025-10-12 |
0.0690 USD |
785,820.8643 PHA |
0.0657 USD |
0.0639 USD |
0.0734 USD |
0.0730 USD |
| 2025-10-11 |
0.0690 USD |
218,753.8983 PHA |
0.0701 USD |
0.0652 USD |
0.0729 USD |
0.0711 USD |
| 2025-10-10 |
0.0981 USD |
306,663.1918 PHA |
0.0971 USD |
0.0936 USD |
0.1019 USD |
0.0941 USD |
| 2025-10-09 |
0.0952 USD |
224,689.2851 PHA |
0.0995 USD |
0.0932 USD |
0.0995 USD |
0.0985 USD |
| 2025-10-08 |
0.0977 USD |
204,797.0674 PHA |
0.0971 USD |
0.0962 USD |
0.0989 USD |
0.0989 USD |
| 2025-10-07 |
0.0979 USD |
563,979.8326 PHA |
0.1021 USD |
0.0952 USD |
0.1027 USD |
0.0974 USD |
| 2025-10-06 |
0.1020 USD |
24,183.8539 PHA |
0.1028 USD |
0.1010 USD |
0.1037 USD |
0.1037 USD |
| 2025-10-05 |
0.1023 USD |
136,988.5071 PHA |
0.1003 USD |
0.1002 USD |
0.1046 USD |
0.1007 USD |
| 2025-10-04 |
0.1025 USD |
70,479.7196 PHA |
0.1050 USD |
0.1009 USD |
0.1051 USD |
0.1009 USD |
| 2025-10-03 |
0.1044 USD |
401,431.7964 PHA |
0.1041 USD |
0.1025 USD |
0.1062 USD |
0.1058 USD |
| 2025-10-02 |
0.1034 USD |
461,390.8192 PHA |
0.0991 USD |
0.0988 USD |
0.1058 USD |
0.1026 USD |
| 2025-10-01 |
0.0938 USD |
31,983.4994 PHA |
0.0908 USD |
0.0907 USD |
0.0955 USD |
0.0945 USD |
| 2025-09-30 |
0.0919 USD |
198,412.9760 PHA |
0.0929 USD |
0.0897 USD |
0.0933 USD |
0.0900 USD |
| 2025-09-29 |
0.0944 USD |
129,100.5238 PHA |
0.0955 USD |
0.0928 USD |
0.0955 USD |
0.0944 USD |
| 2025-09-28 |
0.0932 USD |
283,652.4541 PHA |
0.0938 USD |
0.0916 USD |
0.0939 USD |
0.0930 USD |
| 2025-09-27 |
0.0940 USD |
259,752.4092 PHA |
0.0937 USD |
0.0929 USD |
0.0959 USD |
0.0949 USD |
| 2025-09-26 |
0.0919 USD |
143,715.7074 PHA |
0.0912 USD |
0.0906 USD |
0.0934 USD |
0.0930 USD |
| 2025-09-25 |
0.0936 USD |
141,053.1950 PHA |
0.0964 USD |
0.0891 USD |
0.0968 USD |
0.0917 USD |
| 2025-09-24 |
0.0980 USD |
137,313.8683 PHA |
0.0975 USD |
0.0949 USD |
0.0986 USD |
0.0984 USD |
| 2025-09-23 |
0.0968 USD |
162,275.4671 PHA |
0.0981 USD |
0.0949 USD |
0.0985 USD |
0.0968 USD |
| 2025-09-22 |
0.0987 USD |
166,727.8612 PHA |
0.1049 USD |
0.0923 USD |
0.1049 USD |
0.0970 USD |
| 2025-09-21 |
0.1079 USD |
100,440.8708 PHA |
0.1086 USD |
0.1062 USD |
0.1093 USD |
0.1072 USD |
| 2025-09-20 |
0.1093 USD |
201,439.1295 PHA |
0.1093 USD |
0.1072 USD |
0.1123 USD |
0.1083 USD |
| 2025-09-19 |
0.1128 USD |
1,143,721.8784 PHA |
0.1096 USD |
0.1090 USD |
0.1209 USD |
0.1156 USD |
| 2025-09-18 |
0.1091 USD |
147,450.1834 PHA |
0.1084 USD |
0.1076 USD |
0.1104 USD |
0.1095 USD |
| 2025-09-17 |
0.1051 USD |
100,131.1513 PHA |
0.1058 USD |
0.1041 USD |
0.1070 USD |
0.1046 USD |
| 2025-09-16 |
0.1055 USD |
138,776.1640 PHA |
0.1037 USD |
0.1033 USD |
0.1063 USD |
0.1063 USD |
| 2025-09-15 |
0.1071 USD |
702,984.5163 PHA |
0.1079 USD |
0.1040 USD |
0.1093 USD |
0.1043 USD |
| 2025-09-14 |
0.1099 USD |
107,235.2293 PHA |
0.1116 USD |
0.1078 USD |
0.1116 USD |
0.1079 USD |
| 2025-09-13 |
0.1115 USD |
273,509.8332 PHA |
0.1124 USD |
0.1090 USD |
0.1133 USD |
0.1107 USD |
| 2025-09-12 |
0.1095 USD |
60,683.8934 PHA |
0.1105 USD |
0.1082 USD |
0.1134 USD |
0.1090 USD |
| 2025-09-11 |
0.1097 USD |
113,751.0740 PHA |
0.1088 USD |
0.1075 USD |
0.1111 USD |
0.1076 USD |
| 2025-09-10 |
0.1090 USD |
117,554.4111 PHA |
0.1087 USD |
0.1071 USD |
0.1106 USD |
0.1074 USD |
| 2025-09-09 |
0.1108 USD |
390,626.9271 PHA |
0.1079 USD |
0.1077 USD |
0.1134 USD |
0.1104 USD |
| 2025-09-08 |
0.1064 USD |
306,570.2228 PHA |
0.1047 USD |
0.1043 USD |
0.1080 USD |
0.1070 USD |