Identifier on Kucoin: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.0249 USDT |
918,144.3703 PHA |
0.0240 USDT |
0.0233 USDT |
0.0275 USDT |
0.0233 USDT |
| 2026-02-26 |
0.0238 USDT |
196,565.5146 PHA |
0.0241 USDT |
0.0235 USDT |
0.0242 USDT |
0.0235 USDT |
| 2026-02-25 |
0.0241 USDT |
146,943.5392 PHA |
0.0229 USDT |
0.0228 USDT |
0.0247 USDT |
0.0240 USDT |
| 2026-02-24 |
0.0224 USDT |
128,099.1882 PHA |
0.0230 USDT |
0.0220 USDT |
0.0231 USDT |
0.0223 USDT |
| 2026-02-23 |
0.0231 USDT |
321,351.3546 PHA |
0.0235 USDT |
0.0220 USDT |
0.0238 USDT |
0.0223 USDT |
| 2026-02-22 |
0.0237 USDT |
437,174.7945 PHA |
0.0249 USDT |
0.0232 USDT |
0.0250 USDT |
0.0237 USDT |
| 2026-02-21 |
0.0253 USDT |
82,650.4646 PHA |
0.0248 USDT |
0.0247 USDT |
0.0258 USDT |
0.0253 USDT |
| 2026-02-20 |
0.0247 USDT |
34,799.9269 PHA |
0.0249 USDT |
0.0239 USDT |
0.0250 USDT |
0.0242 USDT |
| 2026-02-19 |
0.0245 USDT |
49,514.8068 PHA |
0.0243 USDT |
0.0241 USDT |
0.0250 USDT |
0.0244 USDT |
| 2026-02-18 |
0.0255 USDT |
57,771.5353 PHA |
0.0258 USDT |
0.0252 USDT |
0.0260 USDT |
0.0253 USDT |
| 2026-02-17 |
0.0261 USDT |
85,194.8187 PHA |
0.0267 USDT |
0.0256 USDT |
0.0268 USDT |
0.0261 USDT |
| 2026-02-16 |
0.0262 USDT |
73,974.9599 PHA |
0.0264 USDT |
0.0256 USDT |
0.0267 USDT |
0.0264 USDT |
| 2026-02-15 |
0.0272 USDT |
149,400.5958 PHA |
0.0280 USDT |
0.0260 USDT |
0.0281 USDT |
0.0261 USDT |
| 2026-02-14 |
0.0271 USDT |
71,493.6261 PHA |
0.0268 USDT |
0.0267 USDT |
0.0273 USDT |
0.0271 USDT |
| 2026-02-13 |
0.0260 USDT |
241,932.4215 PHA |
0.0265 USDT |
0.0257 USDT |
0.0266 USDT |
0.0266 USDT |
| 2026-02-12 |
0.0263 USDT |
280,022.5240 PHA |
0.0260 USDT |
0.0258 USDT |
0.0271 USDT |
0.0262 USDT |
| 2026-02-11 |
0.0258 USDT |
110,544.3349 PHA |
0.0268 USDT |
0.0250 USDT |
0.0272 USDT |
0.0261 USDT |
| 2026-02-10 |
0.0266 USDT |
290,224.3196 PHA |
0.0274 USDT |
0.0261 USDT |
0.0276 USDT |
0.0267 USDT |
| 2026-02-09 |
0.0270 USDT |
298,227.1246 PHA |
0.0275 USDT |
0.0259 USDT |
0.0278 USDT |
0.0273 USDT |
| 2026-02-08 |
0.0279 USDT |
46,376.6450 PHA |
0.0280 USDT |
0.0275 USDT |
0.0283 USDT |
0.0277 USDT |
| 2026-02-07 |
0.0286 USDT |
94,241.3926 PHA |
0.0285 USDT |
0.0279 USDT |
0.0293 USDT |
0.0285 USDT |
| 2026-02-06 |
0.0263 USDT |
868,587.1737 PHA |
0.0259 USDT |
0.0233 USDT |
0.0276 USDT |
0.0276 USDT |
| 2026-02-05 |
0.0291 USDT |
106,140.6159 PHA |
0.0298 USDT |
0.0276 USDT |
0.0300 USDT |
0.0283 USDT |
| 2026-02-04 |
0.0306 USDT |
37,859.0138 PHA |
0.0305 USDT |
0.0303 USDT |
0.0310 USDT |
0.0306 USDT |
| 2026-02-03 |
0.0304 USDT |
590,060.9954 PHA |
0.0312 USDT |
0.0291 USDT |
0.0316 USDT |
0.0306 USDT |
| 2026-02-02 |
0.0310 USDT |
266,408.2044 PHA |
0.0305 USDT |
0.0299 USDT |
0.0316 USDT |
0.0311 USDT |
| 2026-02-01 |
0.0320 USDT |
477,700.7372 PHA |
0.0308 USDT |
0.0306 USDT |
0.0324 USDT |
0.0318 USDT |
| 2026-01-31 |
0.0307 USDT |
1,185,850.2180 PHA |
0.0352 USDT |
0.0278 USDT |
0.0352 USDT |
0.0297 USDT |
| 2026-01-30 |
0.0350 USDT |
308,804.2910 PHA |
0.0357 USDT |
0.0342 USDT |
0.0360 USDT |
0.0355 USDT |
| 2026-01-29 |
0.0373 USDT |
615,591.8690 PHA |
0.0391 USDT |
0.0355 USDT |
0.0391 USDT |
0.0361 USDT |
| 2026-01-28 |
0.0397 USDT |
3,178,060.9470 PHA |
0.0381 USDT |
0.0380 USDT |
0.0439 USDT |
0.0387 USDT |
| 2026-01-27 |
0.0384 USDT |
595,718.2122 PHA |
0.0396 USDT |
0.0369 USDT |
0.0397 USDT |
0.0370 USDT |
| 2026-01-26 |
0.0396 USDT |
162,845.8313 PHA |
0.0404 USDT |
0.0385 USDT |
0.0406 USDT |
0.0388 USDT |
| 2026-01-25 |
0.0412 USDT |
1,346,563.5803 PHA |
0.0377 USDT |
0.0375 USDT |
0.0433 USDT |
0.0409 USDT |
| 2026-01-24 |
0.0385 USDT |
97,335.0638 PHA |
0.0391 USDT |
0.0380 USDT |
0.0391 USDT |
0.0385 USDT |
| 2026-01-23 |
0.0405 USDT |
874,576.9847 PHA |
0.0407 USDT |
0.0387 USDT |
0.0422 USDT |
0.0389 USDT |
| 2026-01-22 |
0.0430 USDT |
1,073,464.0046 PHA |
0.0433 USDT |
0.0416 USDT |
0.0450 USDT |
0.0416 USDT |
| 2026-01-21 |
0.0438 USDT |
1,325,502.6028 PHA |
0.0460 USDT |
0.0418 USDT |
0.0477 USDT |
0.0439 USDT |
| 2026-01-20 |
0.0427 USDT |
1,963,036.1755 PHA |
0.0408 USDT |
0.0391 USDT |
0.0458 USDT |
0.0452 USDT |
| 2026-01-19 |
0.0406 USDT |
2,820,531.7770 PHA |
0.0389 USDT |
0.0340 USDT |
0.0461 USDT |
0.0408 USDT |
| 2026-01-18 |
0.0418 USDT |
322,856.8872 PHA |
0.0405 USDT |
0.0398 USDT |
0.0431 USDT |
0.0419 USDT |
| 2026-01-17 |
0.0406 USDT |
237,385.6403 PHA |
0.0398 USDT |
0.0397 USDT |
0.0411 USDT |
0.0406 USDT |
| 2026-01-16 |
0.0385 USDT |
236,724.0568 PHA |
0.0386 USDT |
0.0378 USDT |
0.0391 USDT |
0.0384 USDT |
| 2026-01-15 |
0.0392 USDT |
355,191.5956 PHA |
0.0399 USDT |
0.0382 USDT |
0.0402 USDT |
0.0383 USDT |
| 2026-01-14 |
0.0406 USDT |
1,225,065.6236 PHA |
0.0403 USDT |
0.0398 USDT |
0.0431 USDT |
0.0401 USDT |
| 2026-01-13 |
0.0387 USDT |
754,804.7442 PHA |
0.0380 USDT |
0.0379 USDT |
0.0408 USDT |
0.0407 USDT |
| 2026-01-12 |
0.0382 USDT |
229,681.9186 PHA |
0.0385 USDT |
0.0377 USDT |
0.0394 USDT |
0.0380 USDT |
| 2026-01-11 |
0.0395 USDT |
87,294.1784 PHA |
0.0389 USDT |
0.0386 USDT |
0.0400 USDT |
0.0394 USDT |
| 2026-01-10 |
0.0396 USDT |
377,210.3026 PHA |
0.0391 USDT |
0.0383 USDT |
0.0425 USDT |
0.0391 USDT |
| 2026-01-09 |
0.0389 USDT |
277,253.0841 PHA |
0.0390 USDT |
0.0379 USDT |
0.0395 USDT |
0.0387 USDT |