Identifier on OKEx: PHA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-07 |
0.1039 USD |
973.3442 PHA |
0.1011 USD |
0.1004 USD |
0.1050 USD |
0.1050 USD |
| 2025-08-06 |
0.0995 USD |
431.8109 PHA |
0.0990 USD |
0.0974 USD |
0.1011 USD |
0.1004 USD |
| 2025-08-05 |
0.1009 USD |
2,009.0844 PHA |
0.1039 USD |
0.0974 USD |
0.1059 USD |
0.0997 USD |
| 2025-08-04 |
0.1007 USD |
1,631.0438 PHA |
0.1003 USD |
0.1003 USD |
0.1045 USD |
0.1045 USD |
| 2025-08-03 |
0.0977 USD |
5,480.8989 PHA |
0.0952 USD |
0.0952 USD |
0.0997 USD |
0.0997 USD |
| 2025-08-02 |
0.0955 USD |
1,824.7076 PHA |
0.0955 USD |
0.0931 USD |
0.0955 USD |
0.0931 USD |
| 2025-08-01 |
0.0993 USD |
69.2727 PHA |
0.0997 USD |
0.0974 USD |
0.1020 USD |
0.0974 USD |
| 2025-07-31 |
0.1084 USD |
5,208.5979 PHA |
0.1093 USD |
0.1020 USD |
0.1103 USD |
0.1020 USD |
| 2025-07-30 |
0.1070 USD |
8,230.6018 PHA |
0.1068 USD |
0.1065 USD |
0.1093 USD |
0.1065 USD |
| 2025-07-29 |
0.1096 USD |
4,207.1248 PHA |
0.1090 USD |
0.1068 USD |
0.1119 USD |
0.1093 USD |
| 2025-07-28 |
0.1109 USD |
146.1941 PHA |
0.1172 USD |
0.1093 USD |
0.1172 USD |
0.1093 USD |
| 2025-07-27 |
0.1193 USD |
15,475.0816 PHA |
0.1172 USD |
0.1170 USD |
0.1202 USD |
0.1202 USD |
| 2025-07-26 |
0.1142 USD |
321.1964 PHA |
0.1142 USD |
0.1142 USD |
0.1142 USD |
0.1142 USD |
| 2025-07-25 |
0.1132 USD |
46.1756 PHA |
0.1119 USD |
0.1119 USD |
0.1145 USD |
0.1145 USD |
| 2025-07-24 |
0.1131 USD |
139.7413 PHA |
0.1145 USD |
0.1119 USD |
0.1172 USD |
0.1145 USD |
| 2025-07-23 |
0.1232 USD |
1,554.4995 PHA |
0.1285 USD |
0.1145 USD |
0.1285 USD |
0.1172 USD |
| 2025-07-22 |
0.1254 USD |
5,325.6834 PHA |
0.1285 USD |
0.1226 USD |
0.1285 USD |
0.1235 USD |
| 2025-07-21 |
0.1281 USD |
1,509.4821 PHA |
0.1255 USD |
0.1255 USD |
0.1285 USD |
0.1255 USD |
| 2025-07-20 |
0.1226 USD |
56.8660 PHA |
0.1199 USD |
0.1199 USD |
0.1255 USD |
0.1227 USD |
| 2025-07-19 |
0.1193 USD |
2,538.7282 PHA |
0.1199 USD |
0.1172 USD |
0.1199 USD |
0.1172 USD |
| 2025-07-18 |
0.1169 USD |
11,861.7189 PHA |
0.1119 USD |
0.1093 USD |
0.1220 USD |
0.1163 USD |
| 2025-07-17 |
0.1175 USD |
2,568.5795 PHA |
0.1199 USD |
0.1145 USD |
0.1213 USD |
0.1149 USD |
| 2025-07-16 |
0.1182 USD |
13,338.7958 PHA |
0.1133 USD |
0.1133 USD |
0.1202 USD |
0.1172 USD |
| 2025-07-15 |
0.1111 USD |
896.3784 PHA |
0.1068 USD |
0.1068 USD |
0.1120 USD |
0.1110 USD |
| 2025-07-14 |
0.1128 USD |
7,796.8616 PHA |
0.1145 USD |
0.1093 USD |
0.1160 USD |
0.1093 USD |
| 2025-07-13 |
0.1104 USD |
33.7782 PHA |
0.1093 USD |
0.1093 USD |
0.1119 USD |
0.1119 USD |
| 2025-07-12 |
0.1066 USD |
1,422.5624 PHA |
0.1119 USD |
0.1040 USD |
0.1119 USD |
0.1066 USD |
| 2025-07-11 |
0.1123 USD |
4,184.5761 PHA |
0.1093 USD |
0.1093 USD |
0.1133 USD |
0.1093 USD |
| 2025-07-10 |
0.1062 USD |
3,658.9712 PHA |
0.1020 USD |
0.1020 USD |
0.1083 USD |
0.1081 USD |
| 2025-07-09 |
0.1011 USD |
4,970.1450 PHA |
0.0974 USD |
0.0974 USD |
0.1011 USD |
0.1011 USD |
| 2025-07-08 |
0.0958 USD |
3,711.3322 PHA |
0.0952 USD |
0.0952 USD |
0.0958 USD |
0.0958 USD |
| 2025-07-07 |
0.0974 USD |
312.9311 PHA |
0.0974 USD |
0.0962 USD |
0.0974 USD |
0.0962 USD |
| 2025-07-06 |
0.0974 USD |
11.5393 PHA |
0.0974 USD |
0.0974 USD |
0.0974 USD |
0.0974 USD |
| 2025-07-04 |
0.0967 USD |
3,451.6176 PHA |
0.0997 USD |
0.0952 USD |
0.0997 USD |
0.0961 USD |
| 2025-07-03 |
0.1020 USD |
11.5393 PHA |
0.1020 USD |
0.1020 USD |
0.1020 USD |
0.1020 USD |
| 2025-07-02 |
0.0946 USD |
1,284.3875 PHA |
0.0945 USD |
0.0945 USD |
0.0997 USD |
0.0997 USD |
| 2025-07-01 |
0.0958 USD |
1,494.8710 PHA |
0.0974 USD |
0.0952 USD |
0.0974 USD |
0.0961 USD |
| 2025-06-30 |
0.0979 USD |
57.7242 PHA |
0.0997 USD |
0.0952 USD |
0.0997 USD |
0.0997 USD |
| 2025-06-29 |
0.1009 USD |
23.0786 PHA |
0.0997 USD |
0.0997 USD |
0.1020 USD |
0.1020 USD |
| 2025-06-28 |
0.0980 USD |
1,231.8011 PHA |
0.0974 USD |
0.0974 USD |
0.0980 USD |
0.0980 USD |
| 2025-06-27 |
0.0941 USD |
23.0878 PHA |
0.0931 USD |
0.0931 USD |
0.0952 USD |
0.0952 USD |
| 2025-06-26 |
0.0952 USD |
1,268.4703 PHA |
0.0952 USD |
0.0952 USD |
0.0952 USD |
0.0952 USD |
| 2025-06-25 |
0.0993 USD |
12,402.5760 PHA |
0.1005 USD |
0.0974 USD |
0.1005 USD |
0.0974 USD |
| 2025-06-24 |
0.1019 USD |
1,237.0686 PHA |
0.0980 USD |
0.0980 USD |
0.1020 USD |
0.0997 USD |
| 2025-06-23 |
0.0885 USD |
1,308.7011 PHA |
0.0931 USD |
0.0882 USD |
0.0974 USD |
0.0974 USD |
| 2025-06-22 |
0.0859 USD |
1,361.6011 PHA |
0.0909 USD |
0.0849 USD |
0.0931 USD |
0.0909 USD |
| 2025-06-21 |
0.0923 USD |
6,737.9752 PHA |
0.0954 USD |
0.0889 USD |
0.0954 USD |
0.0889 USD |
| 2025-06-20 |
0.0961 USD |
57.7242 PHA |
0.0997 USD |
0.0931 USD |
0.0997 USD |
0.0952 USD |
| 2025-06-19 |
0.0985 USD |
23.0878 PHA |
0.0997 USD |
0.0974 USD |
0.0997 USD |
0.0974 USD |
| 2025-06-18 |
0.0968 USD |
1,299.1346 PHA |
0.0974 USD |
0.0952 USD |
0.0974 USD |
0.0968 USD |