Identifier on OKEx: PHA-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-26 |
0.1309 USD |
45,567.3943 PHA |
0.1307 USD |
0.1285 USD |
0.1337 USD |
0.1315 USD |
| 2025-05-25 |
0.1285 USD |
1,425.1181 PHA |
0.1315 USD |
0.1220 USD |
0.1315 USD |
0.1285 USD |
| 2025-05-24 |
0.1334 USD |
85.3352 PHA |
0.1315 USD |
0.1315 USD |
0.1377 USD |
0.1345 USD |
| 2025-05-23 |
0.1532 USD |
34,703.7201 PHA |
0.1409 USD |
0.1340 USD |
0.1561 USD |
0.1340 USD |
| 2025-05-22 |
0.1366 USD |
79.1048 PHA |
0.1315 USD |
0.1315 USD |
0.1409 USD |
0.1377 USD |
| 2025-05-21 |
0.1270 USD |
28,506.4895 PHA |
0.1285 USD |
0.1255 USD |
0.1319 USD |
0.1261 USD |
| 2025-05-20 |
0.1255 USD |
46.1756 PHA |
0.1285 USD |
0.1227 USD |
0.1285 USD |
0.1255 USD |
| 2025-05-19 |
0.1260 USD |
56.8845 PHA |
0.1285 USD |
0.1220 USD |
0.1285 USD |
0.1280 USD |
| 2025-05-18 |
0.1285 USD |
80.7935 PHA |
0.1255 USD |
0.1255 USD |
0.1315 USD |
0.1315 USD |
| 2025-05-17 |
0.1240 USD |
732.2046 PHA |
0.1285 USD |
0.1220 USD |
0.1285 USD |
0.1220 USD |
| 2025-05-16 |
0.1346 USD |
34.6363 PHA |
0.1377 USD |
0.1315 USD |
0.1377 USD |
0.1315 USD |
| 2025-05-15 |
0.1390 USD |
661.2320 PHA |
0.1442 USD |
0.1340 USD |
0.1442 USD |
0.1345 USD |
| 2025-05-14 |
0.1526 USD |
45,810.4387 PHA |
0.1442 USD |
0.1413 USD |
0.1580 USD |
0.1460 USD |
| 2025-05-13 |
0.1361 USD |
270.4784 PHA |
0.1345 USD |
0.1315 USD |
0.1409 USD |
0.1409 USD |
| 2025-05-12 |
0.1404 USD |
42,410.4433 PHA |
0.1416 USD |
0.1337 USD |
0.1475 USD |
0.1377 USD |
| 2025-05-11 |
0.1385 USD |
283.4112 PHA |
0.1409 USD |
0.1345 USD |
0.1409 USD |
0.1409 USD |
| 2025-05-10 |
0.1426 USD |
23.0878 PHA |
0.1409 USD |
0.1409 USD |
0.1442 USD |
0.1442 USD |
| 2025-05-09 |
0.1375 USD |
1,001.9107 PHA |
0.1315 USD |
0.1285 USD |
0.1409 USD |
0.1377 USD |
| 2025-05-08 |
0.1230 USD |
103.6104 PHA |
0.1145 USD |
0.1145 USD |
0.1285 USD |
0.1285 USD |
| 2025-05-07 |
0.1123 USD |
117.4671 PHA |
0.1119 USD |
0.1093 USD |
0.1160 USD |
0.1145 USD |
| 2025-05-06 |
0.1106 USD |
4,658.1059 PHA |
0.1119 USD |
0.1044 USD |
0.1172 USD |
0.1093 USD |
| 2025-05-05 |
0.1117 USD |
184.9419 PHA |
0.1068 USD |
0.1068 USD |
0.1172 USD |
0.1172 USD |
| 2025-05-04 |
0.1032 USD |
46.1664 PHA |
0.1020 USD |
0.1020 USD |
0.1044 USD |
0.1044 USD |
| 2025-05-03 |
0.1011 USD |
45.3537 PHA |
0.1044 USD |
0.0980 USD |
0.1044 USD |
0.0980 USD |
| 2025-05-02 |
0.1074 USD |
60.8805 PHA |
0.1093 USD |
0.1068 USD |
0.1093 USD |
0.1068 USD |
| 2025-05-01 |
0.1093 USD |
4,850.9546 PHA |
0.1093 USD |
0.1091 USD |
0.1121 USD |
0.1121 USD |
| 2025-04-30 |
0.1073 USD |
303.0753 PHA |
0.1093 USD |
0.1044 USD |
0.1093 USD |
0.1074 USD |
| 2025-04-29 |
0.1129 USD |
4,990.0606 PHA |
0.1119 USD |
0.1068 USD |
0.1132 USD |
0.1068 USD |
| 2025-04-28 |
0.1101 USD |
373.5302 PHA |
0.1068 USD |
0.1068 USD |
0.1119 USD |
0.1093 USD |
| 2025-04-27 |
0.1123 USD |
69.2727 PHA |
0.1172 USD |
0.1093 USD |
0.1172 USD |
0.1093 USD |
| 2025-04-26 |
0.1144 USD |
1,714.3390 PHA |
0.1199 USD |
0.1142 USD |
0.1199 USD |
0.1147 USD |
| 2025-04-25 |
0.1176 USD |
45,661.6496 PHA |
0.1119 USD |
0.1119 USD |
0.1199 USD |
0.1163 USD |
| 2025-04-24 |
0.1072 USD |
174.1082 PHA |
0.1093 USD |
0.1044 USD |
0.1093 USD |
0.1093 USD |
| 2025-04-23 |
0.1128 USD |
220.1633 PHA |
0.1093 USD |
0.1093 USD |
0.1145 USD |
0.1119 USD |
| 2025-04-22 |
0.1048 USD |
195.1923 PHA |
0.1020 USD |
0.1020 USD |
0.1068 USD |
0.1068 USD |
| 2025-04-21 |
0.1008 USD |
23.0878 PHA |
0.1020 USD |
0.0997 USD |
0.1020 USD |
0.0997 USD |
| 2025-04-20 |
0.1009 USD |
23.0971 PHA |
0.1020 USD |
0.0997 USD |
0.1020 USD |
0.0997 USD |
| 2025-04-19 |
0.0998 USD |
258.4794 PHA |
0.0998 USD |
0.0998 USD |
0.0998 USD |
0.0998 USD |
| 2025-04-18 |
0.0969 USD |
1,147.9541 PHA |
0.0969 USD |
0.0969 USD |
0.0969 USD |
0.0969 USD |
| 2025-04-16 |
0.0988 USD |
1,783.7003 PHA |
0.0988 USD |
0.0988 USD |
0.0988 USD |
0.0988 USD |
| 2025-04-15 |
0.0999 USD |
26,293.5627 PHA |
0.1002 USD |
0.0995 USD |
0.1002 USD |
0.0995 USD |
| 2025-04-14 |
0.0999 USD |
3,051.8820 PHA |
0.0999 USD |
0.0999 USD |
0.0999 USD |
0.0999 USD |
| 2025-04-11 |
0.0926 USD |
2,159.8272 PHA |
0.0926 USD |
0.0926 USD |
0.0926 USD |
0.0926 USD |
| 2025-04-08 |
0.0839 USD |
324.0090 PHA |
0.0839 USD |
0.0839 USD |
0.0839 USD |
0.0839 USD |
| 2025-04-07 |
0.0817 USD |
260.6453 PHA |
0.0825 USD |
0.0809 USD |
0.0825 USD |
0.0809 USD |
| 2025-04-03 |
0.0924 USD |
448.2737 PHA |
0.0956 USD |
0.0890 USD |
0.0956 USD |
0.0890 USD |
| 2025-04-02 |
0.0926 USD |
5,399.5680 PHA |
0.0926 USD |
0.0926 USD |
0.0926 USD |
0.0926 USD |
| 2025-04-01 |
0.1044 USD |
5,109.0223 PHA |
0.1035 USD |
0.1035 USD |
0.1045 USD |
0.1045 USD |
| 2025-03-27 |
0.1213 USD |
10.0000 PHA |
0.1000 USD |
0.1000 USD |
0.1213 USD |
0.1213 USD |