Identifier on OKEx: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-13 |
0.0414 USDT |
718,919.0490 PHA |
0.0408 USDT |
0.0407 USDT |
0.0418 USDT |
0.0417 USDT |
| 2025-12-12 |
0.0416 USDT |
1,270,791.4475 PHA |
0.0435 USDT |
0.0399 USDT |
0.0438 USDT |
0.0411 USDT |
| 2025-12-11 |
0.0425 USDT |
2,509,101.8741 PHA |
0.0427 USDT |
0.0407 USDT |
0.0449 USDT |
0.0434 USDT |
| 2025-12-10 |
0.0436 USDT |
2,958,757.5366 PHA |
0.0452 USDT |
0.0420 USDT |
0.0455 USDT |
0.0427 USDT |
| 2025-12-09 |
0.0456 USDT |
8,741,639.3662 PHA |
0.0446 USDT |
0.0441 USDT |
0.0475 USDT |
0.0451 USDT |
| 2025-12-08 |
0.0453 USDT |
14,041,384.8244 PHA |
0.0410 USDT |
0.0407 USDT |
0.0516 USDT |
0.0445 USDT |
| 2025-12-07 |
0.0431 USDT |
9,885,665.4032 PHA |
0.0408 USDT |
0.0402 USDT |
0.0479 USDT |
0.0410 USDT |
| 2025-12-06 |
0.0408 USDT |
890,785.6460 PHA |
0.0402 USDT |
0.0401 USDT |
0.0417 USDT |
0.0408 USDT |
| 2025-12-05 |
0.0410 USDT |
1,218,675.3753 PHA |
0.0412 USDT |
0.0392 USDT |
0.0425 USDT |
0.0403 USDT |
| 2025-12-04 |
0.0422 USDT |
1,838,129.3004 PHA |
0.0434 USDT |
0.0407 USDT |
0.0440 USDT |
0.0412 USDT |
| 2025-12-03 |
0.0429 USDT |
2,029,751.7285 PHA |
0.0428 USDT |
0.0415 USDT |
0.0439 USDT |
0.0434 USDT |
| 2025-12-02 |
0.0416 USDT |
2,761,929.5347 PHA |
0.0420 USDT |
0.0391 USDT |
0.0432 USDT |
0.0426 USDT |
| 2025-12-01 |
0.0426 USDT |
5,868,937.2607 PHA |
0.0470 USDT |
0.0409 USDT |
0.0470 USDT |
0.0420 USDT |
| 2025-11-30 |
0.0492 USDT |
3,539,857.4105 PHA |
0.0465 USDT |
0.0462 USDT |
0.0504 USDT |
0.0471 USDT |
| 2025-11-29 |
0.0483 USDT |
4,117,084.7989 PHA |
0.0461 USDT |
0.0460 USDT |
0.0498 USDT |
0.0468 USDT |
| 2025-11-28 |
0.0463 USDT |
1,333,411.6812 PHA |
0.0467 USDT |
0.0449 USDT |
0.0476 USDT |
0.0457 USDT |
| 2025-11-27 |
0.0471 USDT |
945,343.8773 PHA |
0.0473 USDT |
0.0463 USDT |
0.0479 USDT |
0.0467 USDT |
| 2025-11-26 |
0.0473 USDT |
1,635,137.8553 PHA |
0.0484 USDT |
0.0455 USDT |
0.0492 USDT |
0.0474 USDT |
| 2025-11-25 |
0.0485 USDT |
5,688,913.8281 PHA |
0.0458 USDT |
0.0453 USDT |
0.0515 USDT |
0.0484 USDT |
| 2025-11-24 |
0.0453 USDT |
1,097,793.0840 PHA |
0.0454 USDT |
0.0442 USDT |
0.0468 USDT |
0.0458 USDT |
| 2025-11-23 |
0.0455 USDT |
1,402,124.2983 PHA |
0.0446 USDT |
0.0443 USDT |
0.0477 USDT |
0.0454 USDT |
| 2025-11-22 |
0.0444 USDT |
1,473,426.3791 PHA |
0.0451 USDT |
0.0433 USDT |
0.0454 USDT |
0.0447 USDT |
| 2025-11-21 |
0.0459 USDT |
3,588,195.3635 PHA |
0.0493 USDT |
0.0435 USDT |
0.0501 USDT |
0.0451 USDT |
| 2025-11-20 |
0.0502 USDT |
2,286,166.8607 PHA |
0.0505 USDT |
0.0478 USDT |
0.0532 USDT |
0.0489 USDT |
| 2025-11-19 |
0.0496 USDT |
2,547,003.0104 PHA |
0.0506 USDT |
0.0475 USDT |
0.0514 USDT |
0.0505 USDT |
| 2025-11-18 |
0.0515 USDT |
1,654,898.9846 PHA |
0.0510 USDT |
0.0501 USDT |
0.0526 USDT |
0.0506 USDT |
| 2025-11-17 |
0.0516 USDT |
1,185,347.5007 PHA |
0.0508 USDT |
0.0503 USDT |
0.0542 USDT |
0.0508 USDT |
| 2025-11-16 |
0.0530 USDT |
3,514,018.0404 PHA |
0.0549 USDT |
0.0491 USDT |
0.0567 USDT |
0.0509 USDT |
| 2025-11-15 |
0.0541 USDT |
2,375,009.4983 PHA |
0.0529 USDT |
0.0524 USDT |
0.0563 USDT |
0.0554 USDT |
| 2025-11-14 |
0.0528 USDT |
3,530,707.6171 PHA |
0.0546 USDT |
0.0510 USDT |
0.0548 USDT |
0.0529 USDT |
| 2025-11-13 |
0.0552 USDT |
13,783,215.5760 PHA |
0.0557 USDT |
0.0515 USDT |
0.0581 USDT |
0.0546 USDT |
| 2025-11-12 |
0.0570 USDT |
4,598,794.7117 PHA |
0.0566 USDT |
0.0546 USDT |
0.0592 USDT |
0.0557 USDT |
| 2025-11-11 |
0.0601 USDT |
5,318,453.2028 PHA |
0.0627 USDT |
0.0562 USDT |
0.0644 USDT |
0.0566 USDT |
| 2025-11-10 |
0.0626 USDT |
4,480,555.5123 PHA |
0.0669 USDT |
0.0598 USDT |
0.0669 USDT |
0.0627 USDT |
| 2025-11-09 |
0.0617 USDT |
6,271,441.1737 PHA |
0.0610 USDT |
0.0569 USDT |
0.0672 USDT |
0.0672 USDT |
| 2025-11-08 |
0.0650 USDT |
7,375,082.7880 PHA |
0.0626 USDT |
0.0609 USDT |
0.0713 USDT |
0.0610 USDT |
| 2025-11-07 |
0.0656 USDT |
40,624,639.8646 PHA |
0.0506 USDT |
0.0506 USDT |
0.0833 USDT |
0.0625 USDT |
| 2025-11-06 |
0.0506 USDT |
3,122,562.1957 PHA |
0.0507 USDT |
0.0490 USDT |
0.0531 USDT |
0.0505 USDT |
| 2025-11-05 |
0.0489 USDT |
3,974,943.1356 PHA |
0.0493 USDT |
0.0462 USDT |
0.0530 USDT |
0.0508 USDT |
| 2025-11-04 |
0.0503 USDT |
4,366,931.7523 PHA |
0.0508 USDT |
0.0458 USDT |
0.0548 USDT |
0.0492 USDT |
| 2025-11-03 |
0.0536 USDT |
3,224,078.8948 PHA |
0.0617 USDT |
0.0492 USDT |
0.0621 USDT |
0.0509 USDT |
| 2025-11-02 |
0.0617 USDT |
6,121,496.1770 PHA |
0.0582 USDT |
0.0570 USDT |
0.0659 USDT |
0.0618 USDT |
| 2025-11-01 |
0.0564 USDT |
1,215,298.8947 PHA |
0.0544 USDT |
0.0539 USDT |
0.0585 USDT |
0.0585 USDT |
| 2025-10-31 |
0.0550 USDT |
1,116,276.9997 PHA |
0.0544 USDT |
0.0538 USDT |
0.0560 USDT |
0.0545 USDT |
| 2025-10-30 |
0.0551 USDT |
2,195,813.0252 PHA |
0.0583 USDT |
0.0519 USDT |
0.0593 USDT |
0.0539 USDT |
| 2025-10-29 |
0.0593 USDT |
1,919,815.4170 PHA |
0.0585 USDT |
0.0569 USDT |
0.0605 USDT |
0.0584 USDT |
| 2025-10-28 |
0.0608 USDT |
1,153,057.2801 PHA |
0.0625 USDT |
0.0577 USDT |
0.0634 USDT |
0.0586 USDT |
| 2025-10-27 |
0.0655 USDT |
1,718,539.5739 PHA |
0.0634 USDT |
0.0621 USDT |
0.0684 USDT |
0.0626 USDT |
| 2025-10-26 |
0.0647 USDT |
1,866,573.7144 PHA |
0.0627 USDT |
0.0625 USDT |
0.0681 USDT |
0.0634 USDT |
| 2025-10-25 |
0.0616 USDT |
2,981,665.8451 PHA |
0.0593 USDT |
0.0583 USDT |
0.0639 USDT |
0.0631 USDT |