Identifier on Kraken: PHAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-17 |
0.1182 USD |
506,783.5247 PHA |
0.1177 USD |
0.1150 USD |
0.1216 USD |
0.1200 USD |
| 2025-07-16 |
0.1179 USD |
702,679.6537 PHA |
0.1134 USD |
0.1122 USD |
0.1222 USD |
0.1193 USD |
| 2025-07-15 |
0.1087 USD |
576,537.0387 PHA |
0.1110 USD |
0.1063 USD |
0.1136 USD |
0.1103 USD |
| 2025-07-14 |
0.1129 USD |
373,575.7779 PHA |
0.1110 USD |
0.1094 USD |
0.1154 USD |
0.1147 USD |
| 2025-07-13 |
0.1098 USD |
263,734.7416 PHA |
0.1073 USD |
0.1067 USD |
0.1136 USD |
0.1124 USD |
| 2025-07-12 |
0.1078 USD |
636,710.5996 PHA |
0.1099 USD |
0.1033 USD |
0.1128 USD |
0.1065 USD |
| 2025-07-11 |
0.1121 USD |
475,020.8384 PHA |
0.1077 USD |
0.1077 USD |
0.1143 USD |
0.1118 USD |
| 2025-07-10 |
0.1047 USD |
962,830.1624 PHA |
0.1003 USD |
0.0994 USD |
0.1093 USD |
0.1082 USD |
| 2025-07-09 |
0.0987 USD |
424,575.3358 PHA |
0.0962 USD |
0.0959 USD |
0.1013 USD |
0.1011 USD |
| 2025-07-08 |
0.0951 USD |
94,248.3516 PHA |
0.0952 USD |
0.0949 USD |
0.0952 USD |
0.0950 USD |
| 2025-07-07 |
0.0981 USD |
67,437.6171 PHA |
0.0973 USD |
0.0968 USD |
0.0987 USD |
0.0977 USD |
| 2025-07-06 |
0.0956 USD |
92,332.2784 PHA |
0.0939 USD |
0.0939 USD |
0.0965 USD |
0.0965 USD |
| 2025-07-05 |
0.0962 USD |
151,638.2843 PHA |
0.0966 USD |
0.0951 USD |
0.0969 USD |
0.0952 USD |
| 2025-07-04 |
0.0983 USD |
116,524.2121 PHA |
0.1003 USD |
0.0972 USD |
0.1013 USD |
0.0976 USD |
| 2025-07-03 |
0.1015 USD |
159,921.0419 PHA |
0.1011 USD |
0.1000 USD |
0.1026 USD |
0.1007 USD |
| 2025-07-02 |
0.0960 USD |
369,902.0357 PHA |
0.0948 USD |
0.0948 USD |
0.0975 USD |
0.0975 USD |
| 2025-07-01 |
0.0962 USD |
481,675.8730 PHA |
0.0989 USD |
0.0947 USD |
0.0989 USD |
0.0949 USD |
| 2025-06-30 |
0.1007 USD |
249,842.5313 PHA |
0.1015 USD |
0.0990 USD |
0.1020 USD |
0.0990 USD |
| 2025-06-29 |
0.0993 USD |
153,742.7777 PHA |
0.0994 USD |
0.0980 USD |
0.1007 USD |
0.0993 USD |
| 2025-06-28 |
0.0957 USD |
15,155.6532 PHA |
0.0957 USD |
0.0953 USD |
0.0963 USD |
0.0954 USD |
| 2025-06-27 |
0.0944 USD |
157,889.6085 PHA |
0.0939 USD |
0.0928 USD |
0.0959 USD |
0.0934 USD |
| 2025-06-26 |
0.0977 USD |
66,262.9249 PHA |
0.0975 USD |
0.0944 USD |
0.0992 USD |
0.0955 USD |
| 2025-06-25 |
0.0988 USD |
112,781.8845 PHA |
0.1007 USD |
0.0966 USD |
0.1014 USD |
0.0989 USD |
| 2025-06-24 |
0.0988 USD |
161,593.0507 PHA |
0.0982 USD |
0.0970 USD |
0.1017 USD |
0.0986 USD |
| 2025-06-23 |
0.0919 USD |
66,900.0200 PHA |
0.0922 USD |
0.0897 USD |
0.0930 USD |
0.0921 USD |
| 2025-06-22 |
0.0897 USD |
40,002.3200 PHA |
0.0905 USD |
0.0875 USD |
0.0909 USD |
0.0877 USD |
| 2025-06-21 |
0.0940 USD |
76,381.6319 PHA |
0.0946 USD |
0.0905 USD |
0.0961 USD |
0.0919 USD |
| 2025-06-20 |
0.0986 USD |
351,194.9868 PHA |
0.0984 USD |
0.0932 USD |
0.1009 USD |
0.0952 USD |
| 2025-06-19 |
0.0982 USD |
28,596.3412 PHA |
0.0998 USD |
0.0966 USD |
0.1001 USD |
0.0968 USD |
| 2025-06-18 |
0.0986 USD |
66,222.9728 PHA |
0.1009 USD |
0.0976 USD |
0.1013 USD |
0.0976 USD |
| 2025-06-17 |
0.1008 USD |
193,323.8598 PHA |
0.1035 USD |
0.0964 USD |
0.1054 USD |
0.0987 USD |
| 2025-06-16 |
0.1070 USD |
259,496.9826 PHA |
0.1021 USD |
0.1021 USD |
0.1105 USD |
0.1104 USD |
| 2025-06-15 |
0.1045 USD |
3,052.8205 PHA |
0.1036 USD |
0.1036 USD |
0.1055 USD |
0.1045 USD |
| 2025-06-14 |
0.1071 USD |
85,295.7161 PHA |
0.1077 USD |
0.1058 USD |
0.1077 USD |
0.1070 USD |
| 2025-06-13 |
0.1056 USD |
443,738.9540 PHA |
0.1126 USD |
0.0838 USD |
0.1126 USD |
0.1054 USD |
| 2025-06-12 |
0.1192 USD |
112,011.8103 PHA |
0.1227 USD |
0.1156 USD |
0.1227 USD |
0.1182 USD |
| 2025-06-11 |
0.1280 USD |
225,877.3477 PHA |
0.1287 USD |
0.1255 USD |
0.1303 USD |
0.1265 USD |
| 2025-06-10 |
0.1279 USD |
272,309.6991 PHA |
0.1268 USD |
0.1239 USD |
0.1303 USD |
0.1293 USD |
| 2025-06-09 |
0.1228 USD |
158,779.5257 PHA |
0.1217 USD |
0.1192 USD |
0.1267 USD |
0.1264 USD |
| 2025-06-08 |
0.1246 USD |
227,809.9310 PHA |
0.1194 USD |
0.1191 USD |
0.1270 USD |
0.1264 USD |
| 2025-06-07 |
0.1199 USD |
66,570.0688 PHA |
0.1188 USD |
0.1178 USD |
0.1219 USD |
0.1201 USD |
| 2025-06-06 |
0.1229 USD |
850,951.0010 PHA |
0.1207 USD |
0.1177 USD |
0.1272 USD |
0.1182 USD |
| 2025-06-05 |
0.1301 USD |
1,155,473.6603 PHA |
0.1405 USD |
0.1194 USD |
0.1405 USD |
0.1208 USD |
| 2025-06-04 |
0.1373 USD |
177,343.0086 PHA |
0.1374 USD |
0.1327 USD |
0.1412 USD |
0.1400 USD |
| 2025-06-03 |
0.1416 USD |
185,983.6012 PHA |
0.1437 USD |
0.1370 USD |
0.1474 USD |
0.1391 USD |
| 2025-06-02 |
0.1366 USD |
291,306.6254 PHA |
0.1351 USD |
0.1309 USD |
0.1436 USD |
0.1314 USD |
| 2025-06-01 |
0.1325 USD |
556,255.5550 PHA |
0.1356 USD |
0.1263 USD |
0.1372 USD |
0.1362 USD |
| 2025-05-31 |
0.1417 USD |
1,332,128.2462 PHA |
0.1333 USD |
0.1314 USD |
0.1530 USD |
0.1395 USD |
| 2025-05-30 |
0.1293 USD |
297,351.9357 PHA |
0.1327 USD |
0.1256 USD |
0.1327 USD |
0.1290 USD |
| 2025-05-29 |
0.1384 USD |
233,505.1360 PHA |
0.1403 USD |
0.1352 USD |
0.1439 USD |
0.1360 USD |