Identifier on Kucoin: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-10 |
0.9729 USDT |
104,670.6007 PHA |
0.9470 USDT |
0.9151 USDT |
1.0551 USDT |
0.9266 USDT |
| 2021-04-09 |
0.9955 USDT |
290,825.9741 PHA |
0.8976 USDT |
0.8976 USDT |
1.1160 USDT |
0.9374 USDT |
| 2021-04-08 |
0.8516 USDT |
109,732.6247 PHA |
0.8058 USDT |
0.7998 USDT |
0.9100 USDT |
0.8880 USDT |
| 2021-04-07 |
0.8045 USDT |
171,941.7984 PHA |
0.8880 USDT |
0.7206 USDT |
0.9079 USDT |
0.8058 USDT |
| 2021-04-06 |
0.8886 USDT |
99,887.8020 PHA |
0.9138 USDT |
0.8098 USDT |
0.9298 USDT |
0.8924 USDT |
| 2021-04-05 |
0.9053 USDT |
132,186.5021 PHA |
0.9170 USDT |
0.8766 USDT |
0.9700 USDT |
0.9132 USDT |
| 2021-04-04 |
0.9064 USDT |
69,900.2304 PHA |
0.8932 USDT |
0.8746 USDT |
0.9371 USDT |
0.9049 USDT |
| 2021-04-03 |
0.9196 USDT |
148,716.9672 PHA |
0.8921 USDT |
0.8602 USDT |
0.9600 USDT |
0.9128 USDT |
| 2021-04-02 |
0.9016 USDT |
106,460.3661 PHA |
0.8658 USDT |
0.8400 USDT |
0.9451 USDT |
0.8822 USDT |
| 2021-04-01 |
0.9044 USDT |
219,667.0628 PHA |
0.9313 USDT |
0.8167 USDT |
0.9529 USDT |
0.8687 USDT |
| 2021-03-31 |
0.9602 USDT |
136,279.7230 PHA |
0.9906 USDT |
0.9151 USDT |
1.0163 USDT |
0.9377 USDT |
| 2021-03-30 |
0.9817 USDT |
224,489.7690 PHA |
0.9890 USDT |
0.9400 USDT |
1.0500 USDT |
0.9890 USDT |
| 2021-03-29 |
0.9728 USDT |
194,420.8665 PHA |
0.9662 USDT |
0.8961 USDT |
1.0303 USDT |
0.9765 USDT |
| 2021-03-28 |
0.9950 USDT |
447,726.5326 PHA |
0.9665 USDT |
0.9030 USDT |
1.1161 USDT |
0.9590 USDT |
| 2021-03-27 |
0.9557 USDT |
297,383.1859 PHA |
0.8680 USDT |
0.8300 USDT |
1.0761 USDT |
0.9951 USDT |
| 2021-03-26 |
0.8510 USDT |
112,742.2396 PHA |
0.8283 USDT |
0.8201 USDT |
0.8991 USDT |
0.8526 USDT |
| 2021-03-25 |
0.8170 USDT |
326,697.6576 PHA |
0.8036 USDT |
0.7770 USDT |
0.8736 USDT |
0.8156 USDT |
| 2021-03-24 |
0.9003 USDT |
524,092.9733 PHA |
0.9084 USDT |
0.7800 USDT |
0.9581 USDT |
0.8081 USDT |
| 2021-03-23 |
0.8109 USDT |
300,396.1107 PHA |
0.8171 USDT |
0.7650 USDT |
0.8635 USDT |
0.8605 USDT |
| 2021-03-22 |
0.8276 USDT |
368,306.7373 PHA |
0.8702 USDT |
0.7548 USDT |
0.8702 USDT |
0.7687 USDT |
| 2021-03-21 |
0.8892 USDT |
470,227.5121 PHA |
0.8991 USDT |
0.8309 USDT |
1.0160 USDT |
0.8636 USDT |
| 2021-03-20 |
0.9472 USDT |
457,959.5350 PHA |
0.9159 USDT |
0.8885 USDT |
0.9950 USDT |
0.9094 USDT |
| 2021-03-19 |
0.9012 USDT |
364,553.0311 PHA |
0.8951 USDT |
0.8628 USDT |
0.9319 USDT |
0.9053 USDT |
| 2021-03-18 |
0.9124 USDT |
724,916.6904 PHA |
0.8920 USDT |
0.8750 USDT |
0.9648 USDT |
0.8879 USDT |
| 2021-03-17 |
0.8790 USDT |
531,105.1010 PHA |
0.8953 USDT |
0.8166 USDT |
0.9248 USDT |
0.8967 USDT |
| 2021-03-16 |
0.9166 USDT |
504,422.2960 PHA |
0.9733 USDT |
0.8775 USDT |
0.9942 USDT |
0.8893 USDT |
| 2021-03-15 |
0.9851 USDT |
275,915.2751 PHA |
1.0002 USDT |
0.8980 USDT |
1.0838 USDT |
0.9901 USDT |
| 2021-03-14 |
0.9939 USDT |
377,551.0610 PHA |
1.0180 USDT |
0.9151 USDT |
1.0802 USDT |
0.9979 USDT |
| 2021-03-13 |
0.9451 USDT |
642,374.5271 PHA |
0.9731 USDT |
0.8446 USDT |
1.1252 USDT |
1.0077 USDT |
| 2021-03-12 |
0.8760 USDT |
909,980.9394 PHA |
0.6223 USDT |
0.5976 USDT |
1.1500 USDT |
0.9800 USDT |
| 2021-03-11 |
0.5975 USDT |
118,516.1688 PHA |
0.6255 USDT |
0.5668 USDT |
0.6454 USDT |
0.6182 USDT |
| 2021-03-10 |
0.6338 USDT |
200,645.7672 PHA |
0.6700 USDT |
0.5929 USDT |
0.6840 USDT |
0.6290 USDT |
| 2021-03-09 |
0.6374 USDT |
534,512.0544 PHA |
0.5788 USDT |
0.5698 USDT |
0.7500 USDT |
0.6473 USDT |
| 2021-03-08 |
0.5783 USDT |
190,324.9055 PHA |
0.6088 USDT |
0.5543 USDT |
0.6148 USDT |
0.5668 USDT |
| 2021-03-07 |
0.6149 USDT |
468,406.3515 PHA |
0.6294 USDT |
0.5994 USDT |
0.6369 USDT |
0.6120 USDT |
| 2021-03-06 |
0.6276 USDT |
185,043.1433 PHA |
0.6799 USDT |
0.5929 USDT |
0.6823 USDT |
0.6200 USDT |
| 2021-03-05 |
0.6289 USDT |
199,967.7638 PHA |
0.6555 USDT |
0.6000 USDT |
0.6955 USDT |
0.6595 USDT |
| 2021-03-04 |
0.6761 USDT |
111,615.5013 PHA |
0.6903 USDT |
0.6293 USDT |
0.7309 USDT |
0.6514 USDT |
| 2021-03-03 |
0.7191 USDT |
267,961.1952 PHA |
0.6845 USDT |
0.6682 USDT |
0.7964 USDT |
0.6954 USDT |
| 2021-03-02 |
0.7390 USDT |
279,736.7279 PHA |
0.7938 USDT |
0.6400 USDT |
0.8498 USDT |
0.6464 USDT |
| 2021-03-01 |
0.7120 USDT |
504,570.4531 PHA |
0.6239 USDT |
0.5841 USDT |
0.8500 USDT |
0.7030 USDT |
| 2021-02-28 |
0.5691 USDT |
752,628.6740 PHA |
0.6005 USDT |
0.4506 USDT |
0.6800 USDT |
0.6697 USDT |
| 2021-02-27 |
0.6156 USDT |
4,819,068.5129 PHA |
0.5975 USDT |
0.5353 USDT |
0.7351 USDT |
0.5955 USDT |
| 2021-02-26 |
0.6493 USDT |
2,730,851.4677 PHA |
0.5000 USDT |
0.2700 USDT |
3.0000 USDT |
0.6449 USDT |