Identifier on Kucoin: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-30 |
0.2671 USDT |
2,032,699.8300 PHA |
0.2675 USDT |
0.2520 USDT |
0.2903 USDT |
0.2691 USDT |
| 2024-03-29 |
0.2696 USDT |
1,506,368.5117 PHA |
0.2778 USDT |
0.2594 USDT |
0.2781 USDT |
0.2687 USDT |
| 2024-03-28 |
0.2880 USDT |
1,146,134.4375 PHA |
0.2863 USDT |
0.2830 USDT |
0.2928 USDT |
0.2857 USDT |
| 2024-03-27 |
0.2982 USDT |
2,034,924.1606 PHA |
0.3072 USDT |
0.2860 USDT |
0.3095 USDT |
0.2885 USDT |
| 2024-03-26 |
0.3180 USDT |
4,562,685.5214 PHA |
0.3219 USDT |
0.2973 USDT |
0.3406 USDT |
0.3047 USDT |
| 2024-03-25 |
0.3249 USDT |
2,974,758.6341 PHA |
0.3120 USDT |
0.3105 USDT |
0.3485 USDT |
0.3357 USDT |
| 2024-03-24 |
0.3061 USDT |
3,126,585.3080 PHA |
0.3101 USDT |
0.2987 USDT |
0.3200 USDT |
0.3129 USDT |
| 2024-03-23 |
0.3131 USDT |
3,816,407.8408 PHA |
0.2899 USDT |
0.2882 USDT |
0.3514 USDT |
0.3151 USDT |
| 2024-03-22 |
0.3007 USDT |
2,670,343.6336 PHA |
0.3142 USDT |
0.2839 USDT |
0.3256 USDT |
0.2862 USDT |
| 2024-03-21 |
0.3291 USDT |
3,628,412.7050 PHA |
0.3458 USDT |
0.3140 USDT |
0.3588 USDT |
0.3157 USDT |
| 2024-03-20 |
0.3188 USDT |
8,158,997.2347 PHA |
0.2652 USDT |
0.2652 USDT |
0.3700 USDT |
0.3520 USDT |
| 2024-03-19 |
0.2766 USDT |
7,371,002.1783 PHA |
0.2952 USDT |
0.2228 USDT |
0.3190 USDT |
0.2802 USDT |
| 2024-03-18 |
0.3051 USDT |
7,361,421.3409 PHA |
0.2972 USDT |
0.2710 USDT |
0.3532 USDT |
0.2721 USDT |
| 2024-03-17 |
0.3064 USDT |
14,637,329.5268 PHA |
0.2592 USDT |
0.2477 USDT |
0.3777 USDT |
0.3085 USDT |
| 2024-03-16 |
0.2165 USDT |
4,985,617.3752 PHA |
0.2175 USDT |
0.1957 USDT |
0.2590 USDT |
0.2406 USDT |
| 2024-03-15 |
0.2181 USDT |
6,207,517.6284 PHA |
0.2107 USDT |
0.2016 USDT |
0.2352 USDT |
0.2124 USDT |
| 2024-03-14 |
0.2072 USDT |
3,494,301.2025 PHA |
0.2166 USDT |
0.1972 USDT |
0.2171 USDT |
0.2097 USDT |
| 2024-03-13 |
0.2036 USDT |
3,677,087.6960 PHA |
0.1960 USDT |
0.1925 USDT |
0.2234 USDT |
0.2188 USDT |
| 2024-03-12 |
0.1940 USDT |
2,287,608.2073 PHA |
0.2006 USDT |
0.1833 USDT |
0.2054 USDT |
0.1953 USDT |
| 2024-03-11 |
0.2008 USDT |
2,268,913.9232 PHA |
0.1971 USDT |
0.1891 USDT |
0.2142 USDT |
0.2032 USDT |
| 2024-03-10 |
0.2016 USDT |
4,233,192.3351 PHA |
0.1878 USDT |
0.1874 USDT |
0.2231 USDT |
0.1966 USDT |
| 2024-03-09 |
0.1886 USDT |
2,211,674.5108 PHA |
0.1872 USDT |
0.1828 USDT |
0.1950 USDT |
0.1862 USDT |
| 2024-03-08 |
0.1864 USDT |
2,610,243.6748 PHA |
0.1914 USDT |
0.1770 USDT |
0.1954 USDT |
0.1844 USDT |
| 2024-03-07 |
0.1747 USDT |
3,506,539.5927 PHA |
0.1637 USDT |
0.1583 USDT |
0.1948 USDT |
0.1900 USDT |
| 2024-03-06 |
0.1540 USDT |
2,428,691.2685 PHA |
0.1480 USDT |
0.1414 USDT |
0.1819 USDT |
0.1659 USDT |
| 2024-03-05 |
0.1577 USDT |
2,524,838.5448 PHA |
0.1600 USDT |
0.1412 USDT |
0.1667 USDT |
0.1469 USDT |
| 2024-03-04 |
0.1672 USDT |
2,435,921.5062 PHA |
0.1720 USDT |
0.1580 USDT |
0.1771 USDT |
0.1620 USDT |
| 2024-03-03 |
0.1691 USDT |
1,427,972.5353 PHA |
0.1705 USDT |
0.1606 USDT |
0.1751 USDT |
0.1742 USDT |
| 2024-03-02 |
0.1718 USDT |
1,489,890.8136 PHA |
0.1811 USDT |
0.1673 USDT |
0.1815 USDT |
0.1695 USDT |
| 2024-03-01 |
0.1689 USDT |
1,977,264.1612 PHA |
0.1667 USDT |
0.1639 USDT |
0.1786 USDT |
0.1680 USDT |
| 2024-02-29 |
0.1740 USDT |
4,631,417.7172 PHA |
0.1598 USDT |
0.1538 USDT |
0.1938 USDT |
0.1753 USDT |
| 2024-02-28 |
0.1445 USDT |
3,804,297.0723 PHA |
0.1535 USDT |
0.1356 USDT |
0.1590 USDT |
0.1439 USDT |
| 2024-02-27 |
0.1506 USDT |
4,928,271.7817 PHA |
0.1366 USDT |
0.1346 USDT |
0.1710 USDT |
0.1534 USDT |
| 2024-02-26 |
0.1314 USDT |
1,141,062.4275 PHA |
0.1314 USDT |
0.1260 USDT |
0.1375 USDT |
0.1345 USDT |
| 2024-02-25 |
0.1318 USDT |
717,032.9953 PHA |
0.1283 USDT |
0.1275 USDT |
0.1334 USDT |
0.1308 USDT |
| 2024-02-24 |
0.1257 USDT |
735,030.3026 PHA |
0.1255 USDT |
0.1211 USDT |
0.1291 USDT |
0.1283 USDT |
| 2024-02-23 |
0.1291 USDT |
1,431,707.4124 PHA |
0.1332 USDT |
0.1223 USDT |
0.1341 USDT |
0.1264 USDT |
| 2024-02-22 |
0.1333 USDT |
1,168,475.8903 PHA |
0.1301 USDT |
0.1289 USDT |
0.1390 USDT |
0.1333 USDT |
| 2024-02-21 |
0.1306 USDT |
1,215,983.0481 PHA |
0.1306 USDT |
0.1241 USDT |
0.1364 USDT |
0.1248 USDT |
| 2024-02-20 |
0.1297 USDT |
1,493,095.0719 PHA |
0.1277 USDT |
0.1237 USDT |
0.1399 USDT |
0.1260 USDT |
| 2024-02-19 |
0.1283 USDT |
1,036,346.7328 PHA |
0.1268 USDT |
0.1240 USDT |
0.1321 USDT |
0.1268 USDT |
| 2024-02-18 |
0.1270 USDT |
800,427.5461 PHA |
0.1278 USDT |
0.1234 USDT |
0.1323 USDT |
0.1264 USDT |
| 2024-02-17 |
0.1226 USDT |
1,300,703.3047 PHA |
0.1216 USDT |
0.1189 USDT |
0.1296 USDT |
0.1274 USDT |
| 2024-02-16 |
0.1219 USDT |
1,232,926.8859 PHA |
0.1251 USDT |
0.1180 USDT |
0.1284 USDT |
0.1195 USDT |
| 2024-02-15 |
0.1199 USDT |
963,348.3703 PHA |
0.1197 USDT |
0.1170 USDT |
0.1213 USDT |
0.1209 USDT |
| 2024-02-14 |
0.1238 USDT |
3,310,187.3430 PHA |
0.1115 USDT |
0.1106 USDT |
0.1374 USDT |
0.1172 USDT |
| 2024-02-13 |
0.1115 USDT |
1,521,080.5664 PHA |
0.1082 USDT |
0.1074 USDT |
0.1194 USDT |
0.1124 USDT |
| 2024-02-12 |
0.1065 USDT |
332,603.1553 PHA |
0.1064 USDT |
0.1048 USDT |
0.1083 USDT |
0.1077 USDT |
| 2024-02-11 |
0.1072 USDT |
320,952.0848 PHA |
0.1071 USDT |
0.1061 USDT |
0.1093 USDT |
0.1076 USDT |
| 2024-02-10 |
0.1067 USDT |
164,313.7443 PHA |
0.1074 USDT |
0.1061 USDT |
0.1075 USDT |
0.1069 USDT |