Identifier on Kucoin: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-10-16 |
0.0680 USDT |
1,344,096.0770 PHA |
0.0672 USDT |
0.0632 USDT |
0.0704 USDT |
0.0639 USDT |
| 2025-10-15 |
0.0719 USDT |
967,407.2818 PHA |
0.0725 USDT |
0.0686 USDT |
0.0748 USDT |
0.0695 USDT |
| 2025-10-14 |
0.0719 USDT |
1,131,759.5287 PHA |
0.0761 USDT |
0.0678 USDT |
0.0761 USDT |
0.0727 USDT |
| 2025-10-13 |
0.0741 USDT |
695,506.9929 PHA |
0.0725 USDT |
0.0715 USDT |
0.0770 USDT |
0.0765 USDT |
| 2025-10-12 |
0.0680 USDT |
1,201,638.4770 PHA |
0.0660 USDT |
0.0642 USDT |
0.0737 USDT |
0.0737 USDT |
| 2025-10-11 |
0.0682 USDT |
799,568.0596 PHA |
0.0666 USDT |
0.0655 USDT |
0.0736 USDT |
0.0720 USDT |
| 2025-10-10 |
0.0997 USDT |
275,231.6120 PHA |
0.0980 USDT |
0.0969 USDT |
0.1020 USDT |
0.1003 USDT |
| 2025-10-09 |
0.0966 USDT |
210,009.1598 PHA |
0.0997 USDT |
0.0944 USDT |
0.1002 USDT |
0.0953 USDT |
| 2025-10-08 |
0.0982 USDT |
154,369.5795 PHA |
0.0969 USDT |
0.0957 USDT |
0.1010 USDT |
0.1003 USDT |
| 2025-10-07 |
0.1014 USDT |
249,347.5362 PHA |
0.1018 USDT |
0.0990 USDT |
0.1028 USDT |
0.1004 USDT |
| 2025-10-06 |
0.1022 USDT |
80,566.4496 PHA |
0.1008 USDT |
0.1003 USDT |
0.1038 USDT |
0.1034 USDT |
| 2025-10-05 |
0.1030 USDT |
80,922.5553 PHA |
0.1009 USDT |
0.0999 USDT |
0.1047 USDT |
0.1025 USDT |
| 2025-10-04 |
0.1021 USDT |
222,240.3626 PHA |
0.1045 USDT |
0.0993 USDT |
0.1051 USDT |
0.0994 USDT |
| 2025-10-03 |
0.1041 USDT |
207,457.5155 PHA |
0.1038 USDT |
0.1023 USDT |
0.1064 USDT |
0.1050 USDT |
| 2025-10-02 |
0.1027 USDT |
509,946.1993 PHA |
0.0990 USDT |
0.0987 USDT |
0.1061 USDT |
0.1050 USDT |
| 2025-10-01 |
0.0951 USDT |
676,063.3960 PHA |
0.0912 USDT |
0.0904 USDT |
0.1001 USDT |
0.0984 USDT |