Identifier on Kucoin: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.2461 USDT |
897,559.0794 PHA |
0.2438 USDT |
0.2318 USDT |
0.2556 USDT |
0.2392 USDT |
| 2025-01-23 |
0.2447 USDT |
1,301,568.9177 PHA |
0.2519 USDT |
0.2342 USDT |
0.2558 USDT |
0.2444 USDT |
| 2025-01-22 |
0.2609 USDT |
2,787,028.9998 PHA |
0.2530 USDT |
0.2477 USDT |
0.2757 USDT |
0.2522 USDT |
| 2025-01-21 |
0.2480 USDT |
1,168,004.2765 PHA |
0.2520 USDT |
0.2326 USDT |
0.2632 USDT |
0.2629 USDT |
| 2025-01-20 |
0.2546 USDT |
2,216,369.1163 PHA |
0.2523 USDT |
0.2406 USDT |
0.2788 USDT |
0.2452 USDT |
| 2025-01-19 |
0.2811 USDT |
2,198,959.6646 PHA |
0.3026 USDT |
0.2532 USDT |
0.3122 USDT |
0.2568 USDT |
| 2025-01-18 |
0.3285 USDT |
1,604,953.8333 PHA |
0.3739 USDT |
0.2974 USDT |
0.3850 USDT |
0.3000 USDT |
| 2025-01-17 |
0.3620 USDT |
1,351,803.1727 PHA |
0.3717 USDT |
0.3510 USDT |
0.3825 USDT |
0.3632 USDT |
| 2025-01-16 |
0.3691 USDT |
2,926,720.8476 PHA |
0.3488 USDT |
0.3441 USDT |
0.3888 USDT |
0.3731 USDT |
| 2025-01-15 |
0.3051 USDT |
2,598,997.1469 PHA |
0.2842 USDT |
0.2676 USDT |
0.3569 USDT |
0.3436 USDT |
| 2025-01-14 |
0.2749 USDT |
849,693.8958 PHA |
0.2761 USDT |
0.2661 USDT |
0.2818 USDT |
0.2783 USDT |
| 2025-01-13 |
0.2667 USDT |
1,240,232.6574 PHA |
0.2891 USDT |
0.2491 USDT |
0.2937 USDT |
0.2760 USDT |
| 2025-01-12 |
0.3039 USDT |
816,098.3340 PHA |
0.3134 USDT |
0.2966 USDT |
0.3152 USDT |
0.2982 USDT |
| 2025-01-11 |
0.3211 USDT |
1,149,746.5520 PHA |
0.3324 USDT |
0.3109 USDT |
0.3534 USDT |
0.3221 USDT |
| 2025-01-10 |
0.3276 USDT |
2,162,373.1703 PHA |
0.3022 USDT |
0.2994 USDT |
0.3431 USDT |
0.3341 USDT |
| 2025-01-09 |
0.3046 USDT |
1,735,254.7444 PHA |
0.3214 USDT |
0.2895 USDT |
0.3235 USDT |
0.2980 USDT |
| 2025-01-08 |
0.3345 USDT |
2,582,152.7422 PHA |
0.3129 USDT |
0.3093 USDT |
0.3637 USDT |
0.3276 USDT |
| 2025-01-07 |
0.3409 USDT |
1,578,598.6171 PHA |
0.3650 USDT |
0.3229 USDT |
0.3662 USDT |
0.3263 USDT |
| 2025-01-06 |
0.3674 USDT |
2,457,959.6341 PHA |
0.3573 USDT |
0.3532 USDT |
0.3803 USDT |
0.3677 USDT |
| 2025-01-05 |
0.3614 USDT |
3,631,067.1432 PHA |
0.3494 USDT |
0.3413 USDT |
0.3879 USDT |
0.3564 USDT |
| 2025-01-04 |
0.3436 USDT |
7,821,746.4247 PHA |
0.3511 USDT |
0.3015 USDT |
0.3960 USDT |
0.3537 USDT |
| 2025-01-03 |
0.3375 USDT |
2,955,341.3587 PHA |
0.3371 USDT |
0.3153 USDT |
0.3587 USDT |
0.3470 USDT |
| 2025-01-02 |
0.3654 USDT |
3,957,064.8313 PHA |
0.3613 USDT |
0.3335 USDT |
0.3962 USDT |
0.3488 USDT |
| 2025-01-01 |
0.3938 USDT |
2,896,554.3780 PHA |
0.3923 USDT |
0.3492 USDT |
0.4309 USDT |
0.3549 USDT |
| 2024-12-31 |
0.3898 USDT |
4,612,111.6622 PHA |
0.4107 USDT |
0.3536 USDT |
0.4471 USDT |
0.3919 USDT |
| 2024-12-30 |
0.5003 USDT |
8,319,789.4406 PHA |
0.4910 USDT |
0.4295 USDT |
0.5887 USDT |
0.4574 USDT |
| 2024-12-29 |
0.4801 USDT |
9,991,375.8554 PHA |
0.4379 USDT |
0.4130 USDT |
0.5399 USDT |
0.4972 USDT |
| 2024-12-28 |
0.4897 USDT |
19,465,837.9547 PHA |
0.4973 USDT |
0.4008 USDT |
0.6000 USDT |
0.4274 USDT |
| 2024-12-27 |
0.3751 USDT |
20,945,665.3356 PHA |
0.2430 USDT |
0.2350 USDT |
0.4871 USDT |
0.4558 USDT |
| 2024-12-26 |
0.2737 USDT |
12,242,112.0753 PHA |
0.2811 USDT |
0.2304 USDT |
0.3185 USDT |
0.2487 USDT |
| 2024-12-25 |
0.2447 USDT |
14,166,631.6444 PHA |
0.2012 USDT |
0.1956 USDT |
0.2923 USDT |
0.2761 USDT |
| 2024-12-24 |
0.1847 USDT |
15,737,444.8103 PHA |
0.1276 USDT |
0.1276 USDT |
0.2332 USDT |
0.2120 USDT |
| 2024-12-23 |
0.1201 USDT |
510,019.0472 PHA |
0.1174 USDT |
0.1147 USDT |
0.1248 USDT |
0.1212 USDT |
| 2024-12-22 |
0.1206 USDT |
1,222,855.5747 PHA |
0.1176 USDT |
0.1150 USDT |
0.1256 USDT |
0.1170 USDT |
| 2024-12-21 |
0.1256 USDT |
723,332.6449 PHA |
0.1253 USDT |
0.1195 USDT |
0.1324 USDT |
0.1207 USDT |
| 2024-12-20 |
0.1193 USDT |
2,356,098.9859 PHA |
0.1240 USDT |
0.1094 USDT |
0.1281 USDT |
0.1254 USDT |
| 2024-12-19 |
0.1299 USDT |
2,213,505.2138 PHA |
0.1387 USDT |
0.1200 USDT |
0.1424 USDT |
0.1255 USDT |
| 2024-12-18 |
0.1489 USDT |
2,792,128.1294 PHA |
0.1536 USDT |
0.1373 USDT |
0.1560 USDT |
0.1398 USDT |
| 2024-12-17 |
0.1609 USDT |
393,739.1490 PHA |
0.1632 USDT |
0.1555 USDT |
0.1649 USDT |
0.1581 USDT |
| 2024-12-16 |
0.1664 USDT |
717,613.5085 PHA |
0.1690 USDT |
0.1586 USDT |
0.1723 USDT |
0.1655 USDT |
| 2024-12-15 |
0.1641 USDT |
549,877.6704 PHA |
0.1627 USDT |
0.1572 USDT |
0.1695 USDT |
0.1645 USDT |
| 2024-12-14 |
0.1691 USDT |
867,900.1793 PHA |
0.1739 USDT |
0.1620 USDT |
0.1754 USDT |
0.1634 USDT |
| 2024-12-13 |
0.1736 USDT |
1,120,845.9039 PHA |
0.1781 USDT |
0.1668 USDT |
0.1786 USDT |
0.1754 USDT |
| 2024-12-12 |
0.1765 USDT |
1,396,780.9225 PHA |
0.1714 USDT |
0.1709 USDT |
0.1811 USDT |
0.1761 USDT |
| 2024-12-11 |
0.1681 USDT |
967,404.7277 PHA |
0.1595 USDT |
0.1551 USDT |
0.1758 USDT |
0.1707 USDT |
| 2024-12-10 |
0.1615 USDT |
1,619,372.0832 PHA |
0.1672 USDT |
0.1503 USDT |
0.1731 USDT |
0.1529 USDT |
| 2024-12-09 |
0.1746 USDT |
1,636,111.4649 PHA |
0.1982 USDT |
0.1530 USDT |
0.1983 USDT |
0.1610 USDT |
| 2024-12-08 |
0.1897 USDT |
1,209,087.3107 PHA |
0.1832 USDT |
0.1803 USDT |
0.2019 USDT |
0.1968 USDT |
| 2024-12-07 |
0.1885 USDT |
991,476.2237 PHA |
0.1906 USDT |
0.1848 USDT |
0.1913 USDT |
0.1864 USDT |
| 2024-12-06 |
0.1870 USDT |
1,487,663.6764 PHA |
0.1794 USDT |
0.1784 USDT |
0.2000 USDT |
0.1897 USDT |