Identifier on Kucoin: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-11 |
0.2264 USDT |
665,823.0781 PHA |
0.2282 USDT |
0.2240 USDT |
0.2298 USDT |
0.2259 USDT |
| 2022-03-10 |
0.2322 USDT |
908,078.3841 PHA |
0.2355 USDT |
0.2266 USDT |
0.2431 USDT |
0.2424 USDT |
| 2022-03-09 |
0.2410 USDT |
1,061,391.3732 PHA |
0.2359 USDT |
0.2340 USDT |
0.2487 USDT |
0.2360 USDT |
| 2022-03-08 |
0.2330 USDT |
312,958.6714 PHA |
0.2314 USDT |
0.2308 USDT |
0.2356 USDT |
0.2343 USDT |
| 2022-03-07 |
0.2379 USDT |
690,570.2064 PHA |
0.2420 USDT |
0.2305 USDT |
0.2491 USDT |
0.2321 USDT |
| 2022-03-06 |
0.2417 USDT |
877,975.3570 PHA |
0.2451 USDT |
0.2335 USDT |
0.2525 USDT |
0.2435 USDT |
| 2022-03-05 |
0.2452 USDT |
489,087.2249 PHA |
0.2397 USDT |
0.2386 USDT |
0.2500 USDT |
0.2459 USDT |
| 2022-03-04 |
0.2576 USDT |
2,000,728.3576 PHA |
0.2738 USDT |
0.2409 USDT |
0.2739 USDT |
0.2412 USDT |
| 2022-03-03 |
0.2861 USDT |
10,140,058.3119 PHA |
0.2472 USDT |
0.2455 USDT |
0.3210 USDT |
0.2607 USDT |
| 2022-03-02 |
0.2514 USDT |
1,035,675.5808 PHA |
0.2434 USDT |
0.2372 USDT |
0.2659 USDT |
0.2470 USDT |
| 2022-03-01 |
0.2389 USDT |
438,976.7577 PHA |
0.2365 USDT |
0.2350 USDT |
0.2431 USDT |
0.2390 USDT |
| 2022-02-28 |
0.2249 USDT |
318,082.8862 PHA |
0.2175 USDT |
0.2155 USDT |
0.2365 USDT |
0.2364 USDT |
| 2022-02-27 |
0.2319 USDT |
456,301.5753 PHA |
0.2329 USDT |
0.2204 USDT |
0.2442 USDT |
0.2212 USDT |
| 2022-02-26 |
0.2350 USDT |
449,807.8103 PHA |
0.2290 USDT |
0.2290 USDT |
0.2434 USDT |
0.2351 USDT |
| 2022-02-25 |
0.2266 USDT |
213,330.5136 PHA |
0.2198 USDT |
0.2193 USDT |
0.2318 USDT |
0.2259 USDT |
| 2022-02-24 |
0.2196 USDT |
878,495.3138 PHA |
0.2331 USDT |
0.2049 USDT |
0.2338 USDT |
0.2099 USDT |
| 2022-02-23 |
0.2426 USDT |
646,474.3516 PHA |
0.2415 USDT |
0.2319 USDT |
0.2518 USDT |
0.2334 USDT |
| 2022-02-22 |
0.2421 USDT |
672,138.5690 PHA |
0.2486 USDT |
0.2333 USDT |
0.2517 USDT |
0.2369 USDT |
| 2022-02-21 |
0.2547 USDT |
2,083,286.0157 PHA |
0.2397 USDT |
0.2382 USDT |
0.2702 USDT |
0.2547 USDT |
| 2022-02-20 |
0.2433 USDT |
733,176.1138 PHA |
0.2546 USDT |
0.2385 USDT |
0.2554 USDT |
0.2396 USDT |
| 2022-02-19 |
0.2572 USDT |
408,307.9065 PHA |
0.2616 USDT |
0.2520 USDT |
0.2630 USDT |
0.2564 USDT |
| 2022-02-18 |
0.2686 USDT |
772,866.9025 PHA |
0.2675 USDT |
0.2628 USDT |
0.2753 USDT |
0.2640 USDT |
| 2022-02-17 |
0.2779 USDT |
885,379.0654 PHA |
0.2867 USDT |
0.2634 USDT |
0.2897 USDT |
0.2677 USDT |
| 2022-02-16 |
0.2880 USDT |
961,910.5802 PHA |
0.2927 USDT |
0.2800 USDT |
0.2930 USDT |
0.2862 USDT |
| 2022-02-15 |
0.2932 USDT |
1,125,927.0493 PHA |
0.2831 USDT |
0.2829 USDT |
0.2998 USDT |
0.2934 USDT |
| 2022-02-14 |
0.2846 USDT |
1,393,455.9053 PHA |
0.2910 USDT |
0.2750 USDT |
0.3016 USDT |
0.2836 USDT |
| 2022-02-13 |
0.3106 USDT |
3,247,865.4198 PHA |
0.3373 USDT |
0.2944 USDT |
0.3382 USDT |
0.2990 USDT |
| 2022-02-12 |
0.3406 USDT |
11,995,962.5783 PHA |
0.3029 USDT |
0.2965 USDT |
0.3850 USDT |
0.3368 USDT |
| 2022-02-11 |
0.3248 USDT |
8,543,533.7072 PHA |
0.2789 USDT |
0.2748 USDT |
0.3930 USDT |
0.3172 USDT |
| 2022-02-10 |
0.2835 USDT |
1,852,460.3411 PHA |
0.2862 USDT |
0.2719 USDT |
0.2923 USDT |
0.2785 USDT |
| 2022-02-09 |
0.2821 USDT |
2,114,945.0269 PHA |
0.2793 USDT |
0.2728 USDT |
0.2929 USDT |
0.2870 USDT |
| 2022-02-08 |
0.2787 USDT |
3,478,056.8123 PHA |
0.2844 USDT |
0.2671 USDT |
0.2960 USDT |
0.2776 USDT |
| 2022-02-07 |
0.2825 USDT |
1,676,004.4018 PHA |
0.2709 USDT |
0.2677 USDT |
0.2934 USDT |
0.2865 USDT |
| 2022-02-06 |
0.2702 USDT |
1,536,060.9743 PHA |
0.2657 USDT |
0.2635 USDT |
0.2819 USDT |
0.2673 USDT |
| 2022-02-05 |
0.2693 USDT |
2,089,312.4940 PHA |
0.2656 USDT |
0.2630 USDT |
0.2779 USDT |
0.2681 USDT |
| 2022-02-04 |
0.2572 USDT |
1,615,483.0644 PHA |
0.2541 USDT |
0.2496 USDT |
0.2635 USDT |
0.2625 USDT |
| 2022-02-03 |
0.2506 USDT |
1,238,113.6157 PHA |
0.2460 USDT |
0.2431 USDT |
0.2594 USDT |
0.2516 USDT |
| 2022-02-02 |
0.2563 USDT |
3,850,884.2635 PHA |
0.2542 USDT |
0.2421 USDT |
0.2726 USDT |
0.2469 USDT |
| 2022-02-01 |
0.2557 USDT |
2,068,530.5412 PHA |
0.2465 USDT |
0.2460 USDT |
0.2680 USDT |
0.2554 USDT |
| 2022-01-31 |
0.2402 USDT |
1,532,040.5410 PHA |
0.2513 USDT |
0.2348 USDT |
0.2513 USDT |
0.2451 USDT |
| 2022-01-30 |
0.2554 USDT |
1,711,835.4454 PHA |
0.2492 USDT |
0.2449 USDT |
0.2802 USDT |
0.2509 USDT |
| 2022-01-29 |
0.2489 USDT |
557,296.2619 PHA |
0.2494 USDT |
0.2455 USDT |
0.2521 USDT |
0.2477 USDT |
| 2022-01-28 |
0.2424 USDT |
796,992.0566 PHA |
0.2440 USDT |
0.2368 USDT |
0.2494 USDT |
0.2486 USDT |
| 2022-01-27 |
0.2459 USDT |
921,143.6543 PHA |
0.2489 USDT |
0.2371 USDT |
0.2518 USDT |
0.2378 USDT |
| 2022-01-26 |
0.2543 USDT |
2,164,901.6745 PHA |
0.2440 USDT |
0.2421 USDT |
0.2690 USDT |
0.2456 USDT |
| 2022-01-25 |
0.2483 USDT |
982,693.1725 PHA |
0.2555 USDT |
0.2395 USDT |
0.2585 USDT |
0.2429 USDT |
| 2022-01-24 |
0.2558 USDT |
3,662,323.2467 PHA |
0.2695 USDT |
0.2306 USDT |
0.2862 USDT |
0.2571 USDT |
| 2022-01-23 |
0.2654 USDT |
3,399,334.8756 PHA |
0.2441 USDT |
0.2437 USDT |
0.3053 USDT |
0.2604 USDT |
| 2022-01-22 |
0.2474 USDT |
2,200,227.2802 PHA |
0.2694 USDT |
0.2290 USDT |
0.2750 USDT |
0.2443 USDT |
| 2022-01-21 |
0.3064 USDT |
2,890,690.0774 PHA |
0.3250 USDT |
0.2678 USDT |
0.3334 USDT |
0.2707 USDT |