Identifier on Kraken: PHAUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-31 |
0.1079 USD |
396,780.3207 PHA |
0.1110 USD |
0.1011 USD |
0.1151 USD |
0.1057 USD |
| 2023-10-30 |
0.1103 USD |
445,447.2264 PHA |
0.1047 USD |
0.1039 USD |
0.1153 USD |
0.1110 USD |
| 2023-10-29 |
0.1049 USD |
27,392.8411 PHA |
0.1040 USD |
0.1033 USD |
0.1072 USD |
0.1040 USD |
| 2023-10-28 |
0.1039 USD |
90,090.5847 PHA |
0.1018 USD |
0.1018 USD |
0.1057 USD |
0.1034 USD |
| 2023-10-27 |
0.1006 USD |
142,866.9552 PHA |
0.1041 USD |
0.0985 USD |
0.1046 USD |
0.1018 USD |
| 2023-10-26 |
0.1029 USD |
108,627.1058 PHA |
0.1017 USD |
0.1008 USD |
0.1056 USD |
0.1039 USD |
| 2023-10-25 |
0.1013 USD |
71,671.7942 PHA |
0.1028 USD |
0.0994 USD |
0.1032 USD |
0.1012 USD |
| 2023-10-24 |
0.0999 USD |
306,776.9666 PHA |
0.0977 USD |
0.0975 USD |
0.1033 USD |
0.1033 USD |
| 2023-10-23 |
0.0957 USD |
33,608.8028 PHA |
0.0943 USD |
0.0943 USD |
0.0974 USD |
0.0972 USD |
| 2023-10-22 |
0.0942 USD |
17,736.1197 PHA |
0.0951 USD |
0.0927 USD |
0.0951 USD |
0.0950 USD |
| 2023-10-21 |
0.0947 USD |
113,718.3209 PHA |
0.0932 USD |
0.0921 USD |
0.0972 USD |
0.0952 USD |
| 2023-10-20 |
0.0925 USD |
24,531.6200 PHA |
0.0916 USD |
0.0916 USD |
0.0937 USD |
0.0933 USD |
| 2023-10-19 |
0.0919 USD |
88,779.9978 PHA |
0.0895 USD |
0.0892 USD |
0.0941 USD |
0.0905 USD |
| 2023-10-18 |
0.0908 USD |
18,779.3896 PHA |
0.0916 USD |
0.0894 USD |
0.0919 USD |
0.0895 USD |
| 2023-10-17 |
0.0925 USD |
55,055.6635 PHA |
0.0917 USD |
0.0907 USD |
0.0937 USD |
0.0919 USD |
| 2023-10-16 |
0.0920 USD |
584,834.0831 PHA |
0.0899 USD |
0.0899 USD |
0.0950 USD |
0.0916 USD |
| 2023-10-15 |
0.0902 USD |
58,419.8407 PHA |
0.0905 USD |
0.0894 USD |
0.0912 USD |
0.0898 USD |
| 2023-10-14 |
0.0903 USD |
33,970.7771 PHA |
0.0900 USD |
0.0891 USD |
0.0922 USD |
0.0901 USD |
| 2023-10-13 |
0.0949 USD |
646,359.5459 PHA |
0.0880 USD |
0.0879 USD |
0.1057 USD |
0.0909 USD |
| 2023-10-12 |
0.0873 USD |
399,900.5623 PHA |
0.0891 USD |
0.0853 USD |
0.0891 USD |
0.0879 USD |
| 2023-10-11 |
0.0862 USD |
449,852.1838 PHA |
0.0901 USD |
0.0819 USD |
0.0903 USD |
0.0889 USD |
| 2023-10-10 |
0.0935 USD |
174,213.5936 PHA |
0.0927 USD |
0.0904 USD |
0.0950 USD |
0.0905 USD |
| 2023-10-09 |
0.0920 USD |
202,689.1969 PHA |
0.0963 USD |
0.0887 USD |
0.0966 USD |
0.0928 USD |
| 2023-10-08 |
0.0966 USD |
42,386.6925 PHA |
0.0960 USD |
0.0953 USD |
0.0972 USD |
0.0964 USD |
| 2023-10-07 |
0.0969 USD |
126,797.4815 PHA |
0.0976 USD |
0.0955 USD |
0.0980 USD |
0.0956 USD |
| 2023-10-06 |
0.0980 USD |
120,936.6880 PHA |
0.0946 USD |
0.0945 USD |
0.0995 USD |
0.0976 USD |
| 2023-10-05 |
0.0973 USD |
180,418.0645 PHA |
0.1009 USD |
0.0938 USD |
0.1011 USD |
0.0944 USD |
| 2023-10-04 |
0.1022 USD |
392,459.4027 PHA |
0.1066 USD |
0.0997 USD |
0.1068 USD |
0.1010 USD |
| 2023-10-03 |
0.1074 USD |
192,487.9620 PHA |
0.1076 USD |
0.1058 USD |
0.1089 USD |
0.1071 USD |
| 2023-10-02 |
0.1073 USD |
417,423.1511 PHA |
0.1091 USD |
0.1062 USD |
0.1104 USD |
0.1072 USD |
| 2023-10-01 |
0.1077 USD |
100,569.6759 PHA |
0.1077 USD |
0.1055 USD |
0.1090 USD |
0.1074 USD |
| 2023-09-30 |
0.1086 USD |
115,528.9738 PHA |
0.1067 USD |
0.1062 USD |
0.1110 USD |
0.1070 USD |
| 2023-09-29 |
0.1062 USD |
51,102.2241 PHA |
0.1068 USD |
0.1055 USD |
0.1069 USD |
0.1057 USD |
| 2023-09-28 |
0.1068 USD |
58,338.3030 PHA |
0.1072 USD |
0.1055 USD |
0.1085 USD |
0.1068 USD |
| 2023-09-27 |
0.1086 USD |
263,401.6854 PHA |
0.1087 USD |
0.1060 USD |
0.1122 USD |
0.1086 USD |
| 2023-09-26 |
0.1074 USD |
658,262.2389 PHA |
0.1052 USD |
0.1008 USD |
0.1136 USD |
0.1097 USD |
| 2023-09-25 |
0.1085 USD |
1,060,112.9874 PHA |
0.0957 USD |
0.0950 USD |
0.1170 USD |
0.1054 USD |
| 2023-09-24 |
0.0959 USD |
5,242.3860 PHA |
0.0958 USD |
0.0956 USD |
0.0965 USD |
0.0958 USD |
| 2023-09-23 |
0.0952 USD |
20,637.8314 PHA |
0.0957 USD |
0.0941 USD |
0.0964 USD |
0.0953 USD |
| 2023-09-22 |
0.0946 USD |
16,783.1805 PHA |
0.0941 USD |
0.0936 USD |
0.0962 USD |
0.0962 USD |
| 2023-09-21 |
0.0945 USD |
10,060.2739 PHA |
0.0950 USD |
0.0935 USD |
0.0955 USD |
0.0938 USD |
| 2023-09-20 |
0.0953 USD |
13,570.9954 PHA |
0.0957 USD |
0.0944 USD |
0.0961 USD |
0.0944 USD |
| 2023-09-19 |
0.0951 USD |
13,941.9240 PHA |
0.0944 USD |
0.0938 USD |
0.0962 USD |
0.0957 USD |
| 2023-09-18 |
0.0952 USD |
141,463.5074 PHA |
0.0940 USD |
0.0929 USD |
0.0962 USD |
0.0949 USD |
| 2023-09-17 |
0.0953 USD |
36,972.3320 PHA |
0.0957 USD |
0.0939 USD |
0.0964 USD |
0.0939 USD |
| 2023-09-16 |
0.0964 USD |
38,651.7648 PHA |
0.0950 USD |
0.0947 USD |
0.0996 USD |
0.0962 USD |
| 2023-09-15 |
0.0941 USD |
26,459.4114 PHA |
0.0934 USD |
0.0933 USD |
0.0949 USD |
0.0948 USD |
| 2023-09-14 |
0.0937 USD |
63,383.8567 PHA |
0.0928 USD |
0.0923 USD |
0.0952 USD |
0.0949 USD |
| 2023-09-13 |
0.0928 USD |
115,909.9346 PHA |
0.0943 USD |
0.0900 USD |
0.0976 USD |
0.0916 USD |
| 2023-09-12 |
0.0983 USD |
930,521.9138 PHA |
0.0871 USD |
0.0871 USD |
0.1079 USD |
0.0954 USD |