Identifier on Kucoin: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0414 USDT |
175,909.9490 PHA |
0.0412 USDT |
0.0396 USDT |
0.0424 USDT |
0.0401 USDT |
| 2025-12-04 |
0.0427 USDT |
182,593.7048 PHA |
0.0434 USDT |
0.0414 USDT |
0.0438 USDT |
0.0424 USDT |
| 2025-12-03 |
0.0429 USDT |
165,816.3943 PHA |
0.0427 USDT |
0.0423 USDT |
0.0439 USDT |
0.0428 USDT |
| 2025-12-02 |
0.0405 USDT |
225,881.8948 PHA |
0.0419 USDT |
0.0392 USDT |
0.0425 USDT |
0.0422 USDT |
| 2025-12-01 |
0.0435 USDT |
370,486.9487 PHA |
0.0470 USDT |
0.0410 USDT |
0.0470 USDT |
0.0425 USDT |
| 2025-11-30 |
0.0493 USDT |
695,308.7869 PHA |
0.0466 USDT |
0.0464 USDT |
0.0510 USDT |
0.0487 USDT |
| 2025-11-29 |
0.0481 USDT |
648,260.1093 PHA |
0.0455 USDT |
0.0454 USDT |
0.0501 USDT |
0.0464 USDT |
| 2025-11-28 |
0.0462 USDT |
442,844.0939 PHA |
0.0467 USDT |
0.0448 USDT |
0.0473 USDT |
0.0458 USDT |
| 2025-11-27 |
0.0475 USDT |
573,109.3055 PHA |
0.0472 USDT |
0.0463 USDT |
0.0480 USDT |
0.0476 USDT |
| 2025-11-26 |
0.0474 USDT |
277,515.2910 PHA |
0.0485 USDT |
0.0457 USDT |
0.0491 USDT |
0.0465 USDT |
| 2025-11-25 |
0.0484 USDT |
1,901,468.5225 PHA |
0.0456 USDT |
0.0452 USDT |
0.0515 USDT |
0.0485 USDT |
| 2025-11-24 |
0.0454 USDT |
116,921.6200 PHA |
0.0452 USDT |
0.0444 USDT |
0.0466 USDT |
0.0452 USDT |
| 2025-11-23 |
0.0458 USDT |
483,807.5101 PHA |
0.0448 USDT |
0.0443 USDT |
0.0476 USDT |
0.0462 USDT |
| 2025-11-22 |
0.0443 USDT |
293,529.4255 PHA |
0.0448 USDT |
0.0435 USDT |
0.0455 USDT |
0.0443 USDT |
| 2025-11-21 |
0.0459 USDT |
504,212.1097 PHA |
0.0492 USDT |
0.0435 USDT |
0.0501 USDT |
0.0446 USDT |
| 2025-11-20 |
0.0512 USDT |
567,201.6080 PHA |
0.0503 USDT |
0.0500 USDT |
0.0535 USDT |
0.0517 USDT |
| 2025-11-19 |
0.0497 USDT |
95,182.2268 PHA |
0.0503 USDT |
0.0482 USDT |
0.0512 USDT |
0.0501 USDT |
| 2025-11-18 |
0.0516 USDT |
340,957.1594 PHA |
0.0510 USDT |
0.0503 USDT |
0.0526 USDT |
0.0507 USDT |
| 2025-11-17 |
0.0518 USDT |
531,489.2202 PHA |
0.0509 USDT |
0.0500 USDT |
0.0542 USDT |
0.0530 USDT |
| 2025-11-16 |
0.0529 USDT |
1,222,180.3355 PHA |
0.0554 USDT |
0.0488 USDT |
0.0585 USDT |
0.0497 USDT |
| 2025-11-15 |
0.0536 USDT |
234,891.5056 PHA |
0.0527 USDT |
0.0524 USDT |
0.0551 USDT |
0.0537 USDT |
| 2025-11-14 |
0.0527 USDT |
327,592.3964 PHA |
0.0547 USDT |
0.0512 USDT |
0.0547 USDT |
0.0539 USDT |
| 2025-11-13 |
0.0560 USDT |
117,541.0740 PHA |
0.0557 USDT |
0.0546 USDT |
0.0578 USDT |
0.0547 USDT |
| 2025-11-12 |
0.0576 USDT |
121,126.5667 PHA |
0.0569 USDT |
0.0563 USDT |
0.0592 USDT |
0.0589 USDT |
| 2025-11-11 |
0.0595 USDT |
1,376,780.4474 PHA |
0.0629 USDT |
0.0565 USDT |
0.0646 USDT |
0.0572 USDT |
| 2025-11-10 |
0.0626 USDT |
1,289,242.2650 PHA |
0.0668 USDT |
0.0599 USDT |
0.0668 USDT |
0.0606 USDT |
| 2025-11-09 |
0.0609 USDT |
1,585,628.3693 PHA |
0.0609 USDT |
0.0568 USDT |
0.0659 USDT |
0.0653 USDT |
| 2025-11-08 |
0.0653 USDT |
2,442,752.9957 PHA |
0.0629 USDT |
0.0607 USDT |
0.0713 USDT |
0.0620 USDT |
| 2025-11-07 |
0.0535 USDT |
741,708.5478 PHA |
0.0505 USDT |
0.0505 USDT |
0.0569 USDT |
0.0561 USDT |
| 2025-11-06 |
0.0514 USDT |
832,542.0284 PHA |
0.0508 USDT |
0.0493 USDT |
0.0534 USDT |
0.0508 USDT |
| 2025-11-05 |
0.0480 USDT |
371,509.8959 PHA |
0.0493 USDT |
0.0460 USDT |
0.0493 USDT |
0.0486 USDT |
| 2025-11-04 |
0.0512 USDT |
2,501,583.4982 PHA |
0.0510 USDT |
0.0479 USDT |
0.0548 USDT |
0.0489 USDT |
| 2025-11-03 |
0.0560 USDT |
947,751.8959 PHA |
0.0614 USDT |
0.0533 USDT |
0.0619 USDT |
0.0543 USDT |
| 2025-11-02 |
0.0592 USDT |
869,394.4688 PHA |
0.0582 USDT |
0.0570 USDT |
0.0614 USDT |
0.0600 USDT |
| 2025-11-01 |
0.0561 USDT |
683,067.9193 PHA |
0.0544 USDT |
0.0540 USDT |
0.0573 USDT |
0.0568 USDT |
| 2025-10-31 |
0.0551 USDT |
661,381.7249 PHA |
0.0543 USDT |
0.0533 USDT |
0.0559 USDT |
0.0545 USDT |
| 2025-10-30 |
0.0543 USDT |
558,848.4258 PHA |
0.0585 USDT |
0.0518 USDT |
0.0594 USDT |
0.0528 USDT |
| 2025-10-29 |
0.0590 USDT |
893,212.9809 PHA |
0.0585 USDT |
0.0568 USDT |
0.0604 USDT |
0.0589 USDT |
| 2025-10-28 |
0.0615 USDT |
1,210,508.7531 PHA |
0.0626 USDT |
0.0595 USDT |
0.0634 USDT |
0.0599 USDT |
| 2025-10-27 |
0.0664 USDT |
1,220,630.6512 PHA |
0.0634 USDT |
0.0630 USDT |
0.0681 USDT |
0.0631 USDT |
| 2025-10-26 |
0.0649 USDT |
782,817.5952 PHA |
0.0629 USDT |
0.0623 USDT |
0.0678 USDT |
0.0646 USDT |
| 2025-10-25 |
0.0619 USDT |
2,049,683.9990 PHA |
0.0593 USDT |
0.0584 USDT |
0.0678 USDT |
0.0629 USDT |
| 2025-10-24 |
0.0592 USDT |
1,199,329.4826 PHA |
0.0589 USDT |
0.0575 USDT |
0.0645 USDT |
0.0589 USDT |
| 2025-10-23 |
0.0590 USDT |
675,144.9577 PHA |
0.0575 USDT |
0.0575 USDT |
0.0602 USDT |
0.0585 USDT |
| 2025-10-22 |
0.0590 USDT |
958,705.7655 PHA |
0.0592 USDT |
0.0580 USDT |
0.0600 USDT |
0.0589 USDT |
| 2025-10-21 |
0.0607 USDT |
435,981.0364 PHA |
0.0623 USDT |
0.0594 USDT |
0.0636 USDT |
0.0636 USDT |
| 2025-10-20 |
0.0645 USDT |
390,897.9068 PHA |
0.0633 USDT |
0.0625 USDT |
0.0654 USDT |
0.0637 USDT |
| 2025-10-19 |
0.0630 USDT |
746,418.8707 PHA |
0.0615 USDT |
0.0598 USDT |
0.0647 USDT |
0.0639 USDT |
| 2025-10-18 |
0.0611 USDT |
221,289.6706 PHA |
0.0606 USDT |
0.0604 USDT |
0.0617 USDT |
0.0606 USDT |
| 2025-10-17 |
0.0603 USDT |
721,729.8127 PHA |
0.0643 USDT |
0.0577 USDT |
0.0653 USDT |
0.0611 USDT |