Identifier on Kucoin: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-04 |
0.8600 USDT |
576,991.5482 PHA |
0.8632 USDT |
0.8386 USDT |
0.8759 USDT |
0.8435 USDT |
| 2021-07-03 |
0.8698 USDT |
556,765.9182 PHA |
0.8623 USDT |
0.8495 USDT |
0.8932 USDT |
0.8686 USDT |
| 2021-07-02 |
0.8407 USDT |
573,104.3832 PHA |
0.8734 USDT |
0.7984 USDT |
0.8791 USDT |
0.8618 USDT |
| 2021-07-01 |
0.8523 USDT |
737,705.0543 PHA |
0.8899 USDT |
0.8071 USDT |
0.8926 USDT |
0.8722 USDT |
| 2021-06-30 |
0.8157 USDT |
841,370.1704 PHA |
0.7495 USDT |
0.7491 USDT |
0.8895 USDT |
0.8864 USDT |
| 2021-06-29 |
0.7386 USDT |
606,262.3918 PHA |
0.6764 USDT |
0.6750 USDT |
0.7809 USDT |
0.7576 USDT |
| 2021-06-28 |
0.6700 USDT |
669,414.2535 PHA |
0.6603 USDT |
0.6446 USDT |
0.6952 USDT |
0.6751 USDT |
| 2021-06-27 |
0.6472 USDT |
723,064.2228 PHA |
0.6441 USDT |
0.6249 USDT |
0.7020 USDT |
0.6536 USDT |
| 2021-06-26 |
0.6393 USDT |
737,332.3543 PHA |
0.6465 USDT |
0.6146 USDT |
0.6628 USDT |
0.6351 USDT |
| 2021-06-25 |
0.6687 USDT |
656,034.7260 PHA |
0.7127 USDT |
0.6109 USDT |
0.7250 USDT |
0.6321 USDT |
| 2021-06-24 |
0.6437 USDT |
443,435.8947 PHA |
0.6262 USDT |
0.5908 USDT |
0.7902 USDT |
0.7176 USDT |
| 2021-06-23 |
0.6101 USDT |
537,527.9299 PHA |
0.5533 USDT |
0.5447 USDT |
0.6340 USDT |
0.6137 USDT |
| 2021-06-22 |
0.5696 USDT |
956,191.6033 PHA |
0.5874 USDT |
0.4834 USDT |
0.6528 USDT |
0.5679 USDT |
| 2021-06-21 |
0.7242 USDT |
732,849.2210 PHA |
0.8429 USDT |
0.6080 USDT |
0.8526 USDT |
0.6146 USDT |
| 2021-06-20 |
0.8318 USDT |
416,997.2872 PHA |
0.8415 USDT |
0.7729 USDT |
0.8715 USDT |
0.8536 USDT |
| 2021-06-19 |
0.8540 USDT |
415,521.5701 PHA |
0.8651 USDT |
0.8258 USDT |
0.9120 USDT |
0.8415 USDT |
| 2021-06-18 |
0.8604 USDT |
444,155.7073 PHA |
0.8861 USDT |
0.7938 USDT |
0.8862 USDT |
0.8646 USDT |
| 2021-06-17 |
0.8985 USDT |
380,237.6761 PHA |
0.8954 USDT |
0.8709 USDT |
0.9439 USDT |
0.8721 USDT |
| 2021-06-16 |
0.8983 USDT |
499,093.0848 PHA |
0.9126 USDT |
0.8515 USDT |
0.9220 USDT |
0.8960 USDT |
| 2021-06-15 |
0.9364 USDT |
589,163.1069 PHA |
0.9433 USDT |
0.9121 USDT |
1.0444 USDT |
0.9235 USDT |
| 2021-06-14 |
0.9279 USDT |
519,787.9093 PHA |
0.9259 USDT |
0.9103 USDT |
0.9550 USDT |
0.9488 USDT |
| 2021-06-13 |
0.9085 USDT |
601,389.5097 PHA |
0.9040 USDT |
0.8828 USDT |
0.9626 USDT |
0.9171 USDT |
| 2021-06-12 |
0.8818 USDT |
500,852.3237 PHA |
0.8902 USDT |
0.8401 USDT |
0.9109 USDT |
0.9047 USDT |
| 2021-06-11 |
0.9115 USDT |
590,628.2895 PHA |
0.9298 USDT |
0.8745 USDT |
0.9354 USDT |
0.8848 USDT |
| 2021-06-10 |
0.9401 USDT |
554,235.4406 PHA |
0.9501 USDT |
0.9125 USDT |
0.9765 USDT |
0.9444 USDT |
| 2021-06-09 |
0.8936 USDT |
624,511.5484 PHA |
0.9116 USDT |
0.8482 USDT |
0.9351 USDT |
0.9351 USDT |
| 2021-06-08 |
0.8767 USDT |
621,650.2387 PHA |
0.8823 USDT |
0.7831 USDT |
0.9633 USDT |
0.9122 USDT |
| 2021-06-07 |
0.9498 USDT |
599,154.1746 PHA |
0.9369 USDT |
0.8778 USDT |
0.9999 USDT |
0.9033 USDT |
| 2021-06-06 |
0.9330 USDT |
487,768.8502 PHA |
0.9086 USDT |
0.9080 USDT |
0.9564 USDT |
0.9276 USDT |
| 2021-06-05 |
0.9332 USDT |
590,948.1694 PHA |
0.9482 USDT |
0.8941 USDT |
0.9799 USDT |
0.9161 USDT |
| 2021-06-04 |
0.9349 USDT |
747,696.1670 PHA |
0.9648 USDT |
0.8661 USDT |
1.0389 USDT |
0.9357 USDT |
| 2021-06-03 |
0.9037 USDT |
850,587.5968 PHA |
0.7807 USDT |
0.7727 USDT |
1.0685 USDT |
0.9448 USDT |
| 2021-06-02 |
0.7302 USDT |
692,549.2039 PHA |
0.6681 USDT |
0.6426 USDT |
0.8403 USDT |
0.7900 USDT |
| 2021-06-01 |
0.6582 USDT |
574,678.3653 PHA |
0.6643 USDT |
0.6316 USDT |
0.6869 USDT |
0.6646 USDT |
| 2021-05-31 |
0.6467 USDT |
259,890.8864 PHA |
0.6355 USDT |
0.5900 USDT |
0.6684 USDT |
0.6555 USDT |
| 2021-05-30 |
0.6408 USDT |
59,903.5155 PHA |
0.6436 USDT |
0.6001 USDT |
0.6656 USDT |
0.6407 USDT |
| 2021-05-29 |
0.6397 USDT |
119,746.8739 PHA |
0.6665 USDT |
0.5993 USDT |
0.7226 USDT |
0.6478 USDT |
| 2021-05-28 |
0.6576 USDT |
101,874.1106 PHA |
0.6849 USDT |
0.6015 USDT |
0.7226 USDT |
0.6614 USDT |
| 2021-05-27 |
0.6683 USDT |
124,962.1846 PHA |
0.6919 USDT |
0.6067 USDT |
0.7521 USDT |
0.7073 USDT |
| 2021-05-26 |
0.6716 USDT |
78,830.8266 PHA |
0.6459 USDT |
0.6388 USDT |
0.7070 USDT |
0.6626 USDT |
| 2021-05-25 |
0.6452 USDT |
166,176.6168 PHA |
0.6855 USDT |
0.5730 USDT |
0.7400 USDT |
0.6611 USDT |
| 2021-05-24 |
0.5838 USDT |
304,207.0538 PHA |
0.5388 USDT |
0.5027 USDT |
0.7224 USDT |
0.6953 USDT |
| 2021-05-23 |
0.5327 USDT |
223,436.6428 PHA |
0.7050 USDT |
0.4096 USDT |
0.7305 USDT |
0.5344 USDT |
| 2021-05-22 |
0.7214 USDT |
90,799.4284 PHA |
0.7796 USDT |
0.6851 USDT |
0.7956 USDT |
0.7060 USDT |
| 2021-05-21 |
0.7768 USDT |
275,516.2264 PHA |
0.8670 USDT |
0.6588 USDT |
0.9153 USDT |
0.7814 USDT |
| 2021-05-20 |
0.8610 USDT |
198,667.9391 PHA |
0.7783 USDT |
0.7100 USDT |
0.9635 USDT |
0.8903 USDT |
| 2021-05-19 |
0.9425 USDT |
639,768.3335 PHA |
1.2370 USDT |
0.5909 USDT |
1.2370 USDT |
0.7911 USDT |
| 2021-05-18 |
1.2272 USDT |
196,387.2839 PHA |
1.1672 USDT |
1.1649 USDT |
1.2920 USDT |
1.2680 USDT |
| 2021-05-17 |
1.1376 USDT |
365,075.5400 PHA |
1.1449 USDT |
0.9790 USDT |
1.3180 USDT |
1.1646 USDT |
| 2021-05-16 |
1.1408 USDT |
319,640.9455 PHA |
1.1604 USDT |
1.0039 USDT |
1.2699 USDT |
1.1340 USDT |