Identifier on OKEx: PHA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-09-14 |
0.1098 USD |
1,657.4083 PHA |
0.1098 USD |
0.1098 USD |
0.1098 USD |
0.1098 USD |
| 2025-09-13 |
0.1127 USD |
6,634.9403 PHA |
0.1128 USD |
0.1119 USD |
0.1128 USD |
0.1119 USD |
| 2025-09-12 |
0.1114 USD |
148.5757 PHA |
0.1089 USD |
0.1089 USD |
0.1116 USD |
0.1116 USD |
| 2025-09-08 |
0.1061 USD |
38.0091 PHA |
0.1061 USD |
0.1061 USD |
0.1061 USD |
0.1061 USD |
| 2025-09-02 |
0.1016 USD |
4,801.0413 PHA |
0.1017 USD |
0.1015 USD |
0.1017 USD |
0.1015 USD |
| 2025-09-01 |
0.1050 USD |
2,057.4502 PHA |
0.1050 USD |
0.1050 USD |
0.1050 USD |
0.1050 USD |
| 2025-08-30 |
0.1085 USD |
6,087.3244 PHA |
0.1083 USD |
0.1083 USD |
0.1086 USD |
0.1086 USD |
| 2025-08-28 |
0.1184 USD |
2,533.9978 PHA |
0.1184 USD |
0.1184 USD |
0.1184 USD |
0.1184 USD |
| 2025-08-27 |
0.1174 USD |
13,117.4057 PHA |
0.1161 USD |
0.1158 USD |
0.1193 USD |
0.1185 USD |
| 2025-08-26 |
0.1101 USD |
3,012.7252 PHA |
0.1101 USD |
0.1100 USD |
0.1101 USD |
0.1100 USD |
| 2025-08-25 |
0.1132 USD |
10,374.1050 PHA |
0.1165 USD |
0.1097 USD |
0.1165 USD |
0.1097 USD |
| 2025-08-24 |
0.1281 USD |
7,861.1981 PHA |
0.1288 USD |
0.1270 USD |
0.1288 USD |
0.1270 USD |
| 2025-08-23 |
0.1337 USD |
4,050.8718 PHA |
0.1359 USD |
0.1320 USD |
0.1359 USD |
0.1320 USD |
| 2025-08-22 |
0.1289 USD |
22,520.7373 PHA |
0.1228 USD |
0.1178 USD |
0.1449 USD |
0.1431 USD |
| 2025-08-21 |
0.1194 USD |
39,369.5610 PHA |
0.1197 USD |
0.1165 USD |
0.1229 USD |
0.1219 USD |
| 2025-08-20 |
0.1141 USD |
52,650.8638 PHA |
0.1092 USD |
0.1067 USD |
0.1211 USD |
0.1139 USD |
| 2025-08-19 |
0.1088 USD |
18,474.5474 PHA |
0.1052 USD |
0.1025 USD |
0.1145 USD |
0.1075 USD |
| 2025-08-18 |
0.1065 USD |
1,208.5035 PHA |
0.1108 USD |
0.1039 USD |
0.1108 USD |
0.1052 USD |
| 2025-08-17 |
0.1129 USD |
2,664.1680 PHA |
0.1093 USD |
0.1093 USD |
0.1163 USD |
0.1119 USD |
| 2025-08-16 |
0.1073 USD |
120.8472 PHA |
0.1066 USD |
0.1066 USD |
0.1080 USD |
0.1080 USD |
| 2025-08-15 |
0.1034 USD |
856.7848 PHA |
0.1066 USD |
0.1020 USD |
0.1068 USD |
0.1052 USD |
| 2025-08-14 |
0.1121 USD |
8,606.8011 PHA |
0.1163 USD |
0.1044 USD |
0.1177 USD |
0.1044 USD |
| 2025-08-13 |
0.1142 USD |
975.3945 PHA |
0.1136 USD |
0.1122 USD |
0.1149 USD |
0.1144 USD |
| 2025-08-12 |
0.1093 USD |
2,538.0293 PHA |
0.1066 USD |
0.1039 USD |
0.1122 USD |
0.1122 USD |
| 2025-08-11 |
0.1093 USD |
3,860.7715 PHA |
0.1122 USD |
0.1052 USD |
0.1130 USD |
0.1052 USD |
| 2025-08-10 |
0.1112 USD |
2,899.1308 PHA |
0.1143 USD |
0.1093 USD |
0.1149 USD |
0.1119 USD |
| 2025-08-09 |
0.1136 USD |
1,342.3122 PHA |
0.1115 USD |
0.1108 USD |
0.1156 USD |
0.1136 USD |
| 2025-08-08 |
0.1052 USD |
2,535.4967 PHA |
0.1052 USD |
0.1045 USD |
0.1108 USD |
0.1108 USD |