Identifier on OKEx: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-13 |
0.2688 USDT |
9,514,286.8314 PHA |
0.2899 USDT |
0.2490 USDT |
0.2941 USDT |
0.2764 USDT |
| 2025-01-12 |
0.3002 USDT |
5,478,165.1842 PHA |
0.3136 USDT |
0.2825 USDT |
0.3156 USDT |
0.2898 USDT |
| 2025-01-11 |
0.3203 USDT |
4,509,645.5108 PHA |
0.3330 USDT |
0.3107 USDT |
0.3332 USDT |
0.3135 USDT |
| 2025-01-10 |
0.3264 USDT |
14,751,612.6814 PHA |
0.3020 USDT |
0.2994 USDT |
0.3433 USDT |
0.3334 USDT |
| 2025-01-09 |
0.3070 USDT |
10,620,228.5344 PHA |
0.3206 USDT |
0.2897 USDT |
0.3229 USDT |
0.3015 USDT |
| 2025-01-08 |
0.3328 USDT |
22,528,012.3423 PHA |
0.3127 USDT |
0.3092 USDT |
0.3640 USDT |
0.3207 USDT |
| 2025-01-07 |
0.3375 USDT |
13,185,650.6607 PHA |
0.3652 USDT |
0.3107 USDT |
0.3670 USDT |
0.3118 USDT |
| 2025-01-06 |
0.3673 USDT |
18,284,131.3036 PHA |
0.3573 USDT |
0.3527 USDT |
0.3800 USDT |
0.3654 USDT |
| 2025-01-05 |
0.3624 USDT |
21,353,071.5551 PHA |
0.3492 USDT |
0.3405 USDT |
0.3843 USDT |
0.3575 USDT |
| 2025-01-04 |
0.3492 USDT |
46,523,249.1791 PHA |
0.3501 USDT |
0.3004 USDT |
0.3965 USDT |
0.3491 USDT |
| 2025-01-03 |
0.3365 USDT |
24,705,990.9401 PHA |
0.3367 USDT |
0.3156 USDT |
0.3595 USDT |
0.3504 USDT |
| 2025-01-02 |
0.3631 USDT |
33,181,884.5315 PHA |
0.3609 USDT |
0.3363 USDT |
0.3970 USDT |
0.3371 USDT |
| 2025-01-01 |
0.3916 USDT |
30,755,167.6123 PHA |
0.3932 USDT |
0.3491 USDT |
0.4316 USDT |
0.3604 USDT |
| 2024-12-31 |
0.3934 USDT |
40,071,072.6458 PHA |
0.4121 USDT |
0.3562 USDT |
0.4455 USDT |
0.3930 USDT |
| 2024-12-30 |
0.4881 USDT |
63,328,413.9427 PHA |
0.4921 USDT |
0.4015 USDT |
0.5899 USDT |
0.4119 USDT |
| 2024-12-29 |
0.4803 USDT |
68,639,034.8882 PHA |
0.4375 USDT |
0.4114 USDT |
0.5404 USDT |
0.4919 USDT |
| 2024-12-28 |
0.4905 USDT |
91,083,314.4166 PHA |
0.4981 USDT |
0.4013 USDT |
0.6000 USDT |
0.4373 USDT |
| 2024-12-27 |
0.3976 USDT |
114,146,558.3971 PHA |
0.2431 USDT |
0.2360 USDT |
0.5536 USDT |
0.4977 USDT |
| 2024-12-26 |
0.2741 USDT |
48,035,446.1813 PHA |
0.2812 USDT |
0.2292 USDT |
0.3190 USDT |
0.2428 USDT |
| 2024-12-25 |
0.2504 USDT |
69,253,883.0538 PHA |
0.2009 USDT |
0.1953 USDT |
0.2983 USDT |
0.2816 USDT |
| 2024-12-24 |
0.1930 USDT |
93,496,063.4266 PHA |
0.1273 USDT |
0.1272 USDT |
0.2396 USDT |
0.2008 USDT |
| 2024-12-23 |
0.1225 USDT |
1,598,045.6742 PHA |
0.1175 USDT |
0.1145 USDT |
0.1293 USDT |
0.1275 USDT |
| 2024-12-22 |
0.1197 USDT |
1,940,035.7645 PHA |
0.1179 USDT |
0.1147 USDT |
0.1257 USDT |
0.1174 USDT |
| 2024-12-21 |
0.1215 USDT |
2,725,733.6991 PHA |
0.1255 USDT |
0.1163 USDT |
0.1324 USDT |
0.1182 USDT |
| 2024-12-20 |
0.1191 USDT |
2,555,789.7093 PHA |
0.1239 USDT |
0.1097 USDT |
0.1285 USDT |
0.1254 USDT |
| 2024-12-19 |
0.1333 USDT |
3,342,696.1399 PHA |
0.1385 USDT |
0.1200 USDT |
0.1423 USDT |
0.1237 USDT |
| 2024-12-18 |
0.1483 USDT |
3,476,332.1850 PHA |
0.1536 USDT |
0.1373 USDT |
0.1550 USDT |
0.1390 USDT |
| 2024-12-17 |
0.1595 USDT |
2,594,255.8062 PHA |
0.1632 USDT |
0.1513 USDT |
0.1647 USDT |
0.1533 USDT |
| 2024-12-16 |
0.1656 USDT |
1,958,822.0837 PHA |
0.1692 USDT |
0.1584 USDT |
0.1727 USDT |
0.1633 USDT |
| 2024-12-15 |
0.1651 USDT |
1,304,572.4635 PHA |
0.1633 USDT |
0.1577 USDT |
0.1697 USDT |
0.1691 USDT |
| 2024-12-14 |
0.1680 USDT |
1,510,817.1646 PHA |
0.1739 USDT |
0.1600 USDT |
0.1759 USDT |
0.1633 USDT |
| 2024-12-13 |
0.1741 USDT |
1,983,032.6900 PHA |
0.1783 USDT |
0.1673 USDT |
0.1793 USDT |
0.1740 USDT |
| 2024-12-12 |
0.1764 USDT |
2,674,167.7818 PHA |
0.1715 USDT |
0.1694 USDT |
0.1820 USDT |
0.1785 USDT |
| 2024-12-11 |
0.1677 USDT |
3,359,453.0636 PHA |
0.1593 USDT |
0.1554 USDT |
0.1765 USDT |
0.1714 USDT |
| 2024-12-10 |
0.1601 USDT |
3,318,589.4388 PHA |
0.1680 USDT |
0.1501 USDT |
0.1737 USDT |
0.1594 USDT |
| 2024-12-09 |
0.1722 USDT |
3,598,514.0666 PHA |
0.1975 USDT |
0.1505 USDT |
0.1980 USDT |
0.1680 USDT |
| 2024-12-08 |
0.1900 USDT |
2,301,814.0136 PHA |
0.1834 USDT |
0.1796 USDT |
0.1980 USDT |
0.1980 USDT |
| 2024-12-07 |
0.1868 USDT |
1,714,251.3856 PHA |
0.1900 USDT |
0.1827 USDT |
0.1911 USDT |
0.1837 USDT |
| 2024-12-06 |
0.1870 USDT |
1,949,827.8065 PHA |
0.1794 USDT |
0.1776 USDT |
0.1927 USDT |
0.1905 USDT |
| 2024-12-05 |
0.1827 USDT |
1,965,768.4238 PHA |
0.1849 USDT |
0.1746 USDT |
0.1920 USDT |
0.1790 USDT |
| 2024-12-04 |
0.1855 USDT |
2,877,415.4742 PHA |
0.1819 USDT |
0.1779 USDT |
0.1903 USDT |
0.1845 USDT |
| 2024-12-03 |
0.1729 USDT |
3,009,758.9704 PHA |
0.1701 USDT |
0.1602 USDT |
0.1836 USDT |
0.1815 USDT |
| 2024-12-02 |
0.1646 USDT |
2,393,633.4200 PHA |
0.1683 USDT |
0.1566 USDT |
0.1718 USDT |
0.1702 USDT |
| 2024-12-01 |
0.1713 USDT |
1,304,655.4238 PHA |
0.1738 USDT |
0.1666 USDT |
0.1756 USDT |
0.1683 USDT |
| 2024-11-30 |
0.1719 USDT |
2,080,170.9120 PHA |
0.1710 USDT |
0.1657 USDT |
0.1794 USDT |
0.1734 USDT |
| 2024-11-29 |
0.1658 USDT |
2,203,530.9809 PHA |
0.1628 USDT |
0.1583 USDT |
0.1720 USDT |
0.1708 USDT |
| 2024-11-28 |
0.1577 USDT |
2,574,874.5555 PHA |
0.1574 USDT |
0.1509 USDT |
0.1645 USDT |
0.1628 USDT |
| 2024-11-27 |
0.1493 USDT |
3,782,196.0026 PHA |
0.1439 USDT |
0.1421 USDT |
0.1590 USDT |
0.1573 USDT |
| 2024-11-26 |
0.1402 USDT |
1,908,487.0875 PHA |
0.1385 USDT |
0.1339 USDT |
0.1458 USDT |
0.1444 USDT |
| 2024-11-25 |
0.1432 USDT |
3,448,557.3921 PHA |
0.1427 USDT |
0.1352 USDT |
0.1494 USDT |
0.1381 USDT |