Identifier on Kucoin: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |