Identifier on OKEx: PHA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-25 |
0.0415 USD |
4,758.7032 PHA |
0.0400 USD |
0.0400 USD |
0.0426 USD |
0.0405 USD |
| 2026-01-20 |
0.0434 USD |
422.9361 PHA |
0.0440 USD |
0.0409 USD |
0.0440 USD |
0.0409 USD |
| 2026-01-19 |
0.0396 USD |
40.0000 PHA |
0.0378 USD |
0.0378 USD |
0.0427 USD |
0.0427 USD |
| 2026-01-18 |
0.0414 USD |
10.0000 PHA |
0.0414 USD |
0.0414 USD |
0.0414 USD |
0.0414 USD |
| 2026-01-11 |
0.0396 USD |
881.3464 PHA |
0.0396 USD |
0.0396 USD |
0.0396 USD |
0.0396 USD |
| 2026-01-03 |
0.0387 USD |
6,488.2795 PHA |
0.0389 USD |
0.0387 USD |
0.0389 USD |
0.0387 USD |
| 2025-12-27 |
0.0394 USD |
6,370.0127 PHA |
0.0395 USD |
0.0394 USD |
0.0395 USD |
0.0394 USD |
| 2025-12-21 |
0.0358 USD |
227.0909 PHA |
0.0358 USD |
0.0358 USD |
0.0358 USD |
0.0358 USD |
| 2025-12-19 |
0.0352 USD |
257.9276 PHA |
0.0352 USD |
0.0352 USD |
0.0352 USD |
0.0352 USD |
| 2025-12-09 |
0.0454 USD |
17,104.6068 PHA |
0.0449 USD |
0.0449 USD |
0.0458 USD |
0.0449 USD |
| 2025-12-08 |
0.0464 USD |
872.5641 PHA |
0.0423 USD |
0.0423 USD |
0.0465 USD |
0.0465 USD |
| 2025-12-07 |
0.0462 USD |
2,514.2620 PHA |
0.0466 USD |
0.0425 USD |
0.0466 USD |
0.0425 USD |
| 2025-12-01 |
0.0435 USD |
13,169.2460 PHA |
0.0450 USD |
0.0420 USD |
0.0450 USD |
0.0420 USD |
| 2025-11-30 |
0.0489 USD |
6,724.1357 PHA |
0.0489 USD |
0.0489 USD |
0.0489 USD |
0.0489 USD |
| 2025-11-29 |
0.0474 USD |
700.5927 PHA |
0.0474 USD |
0.0474 USD |
0.0474 USD |
0.0474 USD |
| 2025-11-28 |
0.0470 USD |
1,652.5100 PHA |
0.0470 USD |
0.0470 USD |
0.0470 USD |
0.0470 USD |
| 2025-11-21 |
0.0449 USD |
3,213.7591 PHA |
0.0458 USD |
0.0445 USD |
0.0463 USD |
0.0463 USD |
| 2025-11-20 |
0.0506 USD |
825.0192 PHA |
0.0506 USD |
0.0506 USD |
0.0506 USD |
0.0506 USD |
| 2025-11-16 |
0.0545 USD |
5,911.7422 PHA |
0.0549 USD |
0.0545 USD |
0.0549 USD |
0.0545 USD |
| 2025-11-15 |
0.0549 USD |
521.5768 PHA |
0.0549 USD |
0.0549 USD |
0.0549 USD |
0.0549 USD |
| 2025-11-13 |
0.0553 USD |
5,130,288.8365 PHA |
0.0554 USD |
0.0547 USD |
0.0566 USD |
0.0566 USD |
| 2025-11-11 |
0.0598 USD |
24,274.2309 PHA |
0.0601 USD |
0.0591 USD |
0.0601 USD |
0.0593 USD |
| 2025-11-10 |
0.0628 USD |
55,856.4144 PHA |
0.0642 USD |
0.0614 USD |
0.0642 USD |
0.0614 USD |
| 2025-11-09 |
0.0605 USD |
13,653.8068 PHA |
0.0591 USD |
0.0591 USD |
0.0656 USD |
0.0656 USD |
| 2025-11-08 |
0.0623 USD |
92,452.2028 PHA |
0.0657 USD |
0.0611 USD |
0.0709 USD |
0.0622 USD |
| 2025-11-07 |
0.0651 USD |
170,116.2780 PHA |
0.0526 USD |
0.0526 USD |
0.0819 USD |
0.0630 USD |
| 2025-11-06 |
0.0519 USD |
947.0807 PHA |
0.0519 USD |
0.0519 USD |
0.0519 USD |
0.0519 USD |
| 2025-11-04 |
0.0544 USD |
2,625.3066 PHA |
0.0544 USD |
0.0544 USD |
0.0544 USD |
0.0544 USD |
| 2025-11-02 |
0.0607 USD |
31,819.9729 PHA |
0.0590 USD |
0.0585 USD |
0.0622 USD |
0.0622 USD |
| 2025-10-28 |
0.0599 USD |
265.6035 PHA |
0.0599 USD |
0.0599 USD |
0.0599 USD |
0.0599 USD |
| 2025-10-27 |
0.0656 USD |
5,471.3188 PHA |
0.0652 USD |
0.0639 USD |
0.0668 USD |
0.0639 USD |
| 2025-10-26 |
0.0647 USD |
1,843.6949 PHA |
0.0635 USD |
0.0635 USD |
0.0662 USD |
0.0662 USD |
| 2025-10-25 |
0.0625 USD |
2,912.0126 PHA |
0.0626 USD |
0.0617 USD |
0.0626 USD |
0.0626 USD |
| 2025-10-23 |
0.0592 USD |
3,308.6107 PHA |
0.0597 USD |
0.0589 USD |
0.0597 USD |
0.0593 USD |
| 2025-10-21 |
0.0626 USD |
14,201.8012 PHA |
0.0625 USD |
0.0622 USD |
0.0629 USD |
0.0629 USD |
| 2025-10-17 |
0.0612 USD |
1,140.4458 PHA |
0.0645 USD |
0.0607 USD |
0.0645 USD |
0.0607 USD |
| 2025-10-15 |
0.0701 USD |
4,278.3799 PHA |
0.0701 USD |
0.0701 USD |
0.0701 USD |
0.0701 USD |
| 2025-10-14 |
0.0691 USD |
724.0000 PHA |
0.0691 USD |
0.0691 USD |
0.0691 USD |
0.0691 USD |
| 2025-10-13 |
0.0752 USD |
944.5997 PHA |
0.0751 USD |
0.0751 USD |
0.0767 USD |
0.0767 USD |
| 2025-10-11 |
0.0692 USD |
32,519.3270 PHA |
0.0687 USD |
0.0669 USD |
0.0703 USD |
0.0669 USD |
| 2025-10-10 |
0.0639 USD |
11,181.4571 PHA |
0.0775 USD |
0.0475 USD |
0.0775 USD |
0.0610 USD |
| 2025-10-05 |
0.1018 USD |
1,338.2219 PHA |
0.1018 USD |
0.1018 USD |
0.1018 USD |
0.1018 USD |
| 2025-10-02 |
0.1015 USD |
241.3666 PHA |
0.1015 USD |
0.1015 USD |
0.1015 USD |
0.1015 USD |
| 2025-10-01 |
0.0980 USD |
255.1158 PHA |
0.0980 USD |
0.0980 USD |
0.0980 USD |
0.0980 USD |
| 2025-09-30 |
0.0915 USD |
87.8510 PHA |
0.0915 USD |
0.0915 USD |
0.0915 USD |
0.0915 USD |
| 2025-09-22 |
0.0985 USD |
400.7510 PHA |
0.1000 USD |
0.0970 USD |
0.1000 USD |
0.0970 USD |
| 2025-09-21 |
0.1049 USD |
2,184.3166 PHA |
0.1065 USD |
0.1048 USD |
0.1065 USD |
0.1057 USD |
| 2025-09-19 |
0.1126 USD |
7,971.5992 PHA |
0.1119 USD |
0.1113 USD |
0.1194 USD |
0.1156 USD |
| 2025-09-18 |
0.1097 USD |
954.2112 PHA |
0.1100 USD |
0.1086 USD |
0.1100 USD |
0.1086 USD |
| 2025-09-17 |
0.1045 USD |
643.5768 PHA |
0.1045 USD |
0.1045 USD |
0.1045 USD |
0.1045 USD |