Identifier on OKEx: PHA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-06-17 |
0.0992 USD |
3,379.4350 PHA |
0.1020 USD |
0.0974 USD |
0.1020 USD |
0.0997 USD |
| 2025-06-16 |
0.1071 USD |
1,310.9536 PHA |
0.1020 USD |
0.1020 USD |
0.1100 USD |
0.1040 USD |
| 2025-06-15 |
0.1044 USD |
11.5393 PHA |
0.1044 USD |
0.1044 USD |
0.1044 USD |
0.1044 USD |
| 2025-06-14 |
0.1032 USD |
23.0971 PHA |
0.1044 USD |
0.1020 USD |
0.1044 USD |
0.1020 USD |
| 2025-06-13 |
0.1073 USD |
125.3253 PHA |
0.1119 USD |
0.1040 USD |
0.1119 USD |
0.1068 USD |
| 2025-06-12 |
0.1179 USD |
1,196.9713 PHA |
0.1220 USD |
0.1145 USD |
0.1220 USD |
0.1145 USD |
| 2025-06-11 |
0.1241 USD |
23.0971 PHA |
0.1255 USD |
0.1227 USD |
0.1255 USD |
0.1227 USD |
| 2025-06-10 |
0.1276 USD |
45.3267 PHA |
0.1280 USD |
0.1255 USD |
0.1285 USD |
0.1285 USD |
| 2025-06-09 |
0.1227 USD |
34.6271 PHA |
0.1199 USD |
0.1199 USD |
0.1255 USD |
0.1255 USD |
| 2025-06-08 |
0.1241 USD |
3,337.7965 PHA |
0.1227 USD |
0.1227 USD |
0.1255 USD |
0.1227 USD |
| 2025-06-07 |
0.1207 USD |
1,033.6658 PHA |
0.1207 USD |
0.1207 USD |
0.1207 USD |
0.1207 USD |
| 2025-06-06 |
0.1196 USD |
1,096.1013 PHA |
0.1227 USD |
0.1194 USD |
0.1255 USD |
0.1194 USD |
| 2025-06-05 |
0.1333 USD |
3,359.3700 PHA |
0.1377 USD |
0.1199 USD |
0.1377 USD |
0.1199 USD |
| 2025-06-04 |
0.1396 USD |
4,403.7303 PHA |
0.1345 USD |
0.1340 USD |
0.1433 USD |
0.1409 USD |
| 2025-06-03 |
0.1400 USD |
6,749.6326 PHA |
0.1442 USD |
0.1377 USD |
0.1460 USD |
0.1387 USD |
| 2025-06-02 |
0.1403 USD |
53,767.5234 PHA |
0.1315 USD |
0.1315 USD |
0.1442 USD |
0.1442 USD |
| 2025-06-01 |
0.1338 USD |
1,807.0102 PHA |
0.1345 USD |
0.1271 USD |
0.1345 USD |
0.1345 USD |
| 2025-05-31 |
0.1419 USD |
52,438.9115 PHA |
0.1340 USD |
0.1315 USD |
0.1520 USD |
0.1385 USD |
| 2025-05-30 |
0.1443 USD |
74,860.4601 PHA |
0.1340 USD |
0.1280 USD |
0.1520 USD |
0.1345 USD |
| 2025-05-29 |
0.1368 USD |
45.3445 PHA |
0.1409 USD |
0.1340 USD |
0.1409 USD |
0.1340 USD |
| 2025-05-28 |
0.1410 USD |
13,159.0932 PHA |
0.1475 USD |
0.1377 USD |
0.1545 USD |
0.1377 USD |
| 2025-05-27 |
0.1406 USD |
37,140.1944 PHA |
0.1295 USD |
0.1295 USD |
0.1460 USD |
0.1460 USD |