Identifier on OKEx: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-23 |
0.7804 USDT |
1,461,313.7945 PHA |
0.8386 USDT |
0.6403 USDT |
0.8403 USDT |
0.7221 USDT |
| 2021-04-22 |
0.8052 USDT |
1,931,670.1942 PHA |
0.7718 USDT |
0.7359 USDT |
0.8870 USDT |
0.8386 USDT |
| 2021-04-21 |
0.7582 USDT |
1,093,975.0182 PHA |
0.7452 USDT |
0.6900 USDT |
0.7711 USDT |
0.7711 USDT |
| 2021-04-20 |
0.7418 USDT |
1,671,163.6643 PHA |
0.7381 USDT |
0.6360 USDT |
0.7780 USDT |
0.7454 USDT |
| 2021-04-19 |
0.7800 USDT |
1,199,716.6830 PHA |
0.8213 USDT |
0.7331 USDT |
0.8490 USDT |
0.7387 USDT |
| 2021-04-18 |
0.8517 USDT |
1,567,695.4669 PHA |
0.8849 USDT |
0.7410 USDT |
0.9290 USDT |
0.8184 USDT |
| 2021-04-17 |
0.8818 USDT |
1,337,954.6191 PHA |
0.8784 USDT |
0.8602 USDT |
0.9474 USDT |
0.8852 USDT |
| 2021-04-16 |
0.9181 USDT |
1,327,707.0107 PHA |
0.9578 USDT |
0.8556 USDT |
0.9598 USDT |
0.8783 USDT |
| 2021-04-15 |
0.9388 USDT |
1,158,066.5701 PHA |
0.9198 USDT |
0.9043 USDT |
0.9594 USDT |
0.9578 USDT |
| 2021-04-14 |
0.9349 USDT |
1,441,275.4380 PHA |
0.9517 USDT |
0.8918 USDT |
0.9960 USDT |
0.9180 USDT |
| 2021-04-13 |
0.9669 USDT |
1,218,060.0634 PHA |
0.9830 USDT |
0.9480 USDT |
1.0193 USDT |
0.9507 USDT |
| 2021-04-12 |
0.9664 USDT |
1,440,979.8856 PHA |
0.9493 USDT |
0.9336 USDT |
1.0371 USDT |
0.9834 USDT |
| 2021-04-11 |
0.9479 USDT |
1,511,899.0636 PHA |
0.9463 USDT |
0.9237 USDT |
0.9996 USDT |
0.9494 USDT |
| 2021-04-10 |
0.9619 USDT |
1,549,154.3717 PHA |
0.9754 USDT |
0.9254 USDT |
1.0415 USDT |
0.9484 USDT |
| 2021-04-09 |
0.9245 USDT |
2,614,563.8314 PHA |
0.8737 USDT |
0.8432 USDT |
1.1170 USDT |
0.9753 USDT |
| 2021-04-08 |
0.8375 USDT |
2,839,746.4417 PHA |
0.8014 USDT |
0.7479 USDT |
0.8845 USDT |
0.8736 USDT |
| 2021-04-07 |
0.8423 USDT |
4,151,524.3394 PHA |
0.8830 USDT |
0.7215 USDT |
0.9098 USDT |
0.8015 USDT |
| 2021-04-06 |
0.8975 USDT |
1,334,343.1856 PHA |
0.9117 USDT |
0.8701 USDT |
0.9336 USDT |
0.8833 USDT |
| 2021-04-05 |
0.9100 USDT |
1,461,748.0601 PHA |
0.9105 USDT |
0.8800 USDT |
0.9289 USDT |
0.9095 USDT |
| 2021-04-04 |
0.9156 USDT |
1,893,779.8780 PHA |
0.9204 USDT |
0.8815 USDT |
0.9374 USDT |
0.9107 USDT |
| 2021-04-03 |
0.9123 USDT |
1,930,038.1951 PHA |
0.9041 USDT |
0.8696 USDT |
0.9700 USDT |
0.9204 USDT |
| 2021-04-02 |
0.9146 USDT |
2,278,244.3459 PHA |
0.9246 USDT |
0.8501 USDT |
0.9502 USDT |
0.9045 USDT |
| 2021-04-01 |
0.9441 USDT |
2,153,098.6678 PHA |
0.9632 USDT |
0.9137 USDT |
0.9888 USDT |
0.9250 USDT |
| 2021-03-31 |
0.9605 USDT |
2,896,535.1148 PHA |
0.9578 USDT |
0.9180 USDT |
1.0177 USDT |
0.9631 USDT |
| 2021-03-30 |
0.9750 USDT |
6,096,767.7699 PHA |
0.9929 USDT |
0.9253 USDT |
1.0167 USDT |
0.9570 USDT |
| 2021-03-29 |
0.9722 USDT |
3,123,872.5593 PHA |
0.9516 USDT |
0.9000 USDT |
1.0281 USDT |
0.9928 USDT |
| 2021-03-28 |
0.9456 USDT |
4,513,423.5958 PHA |
0.9405 USDT |
0.9233 USDT |
1.1000 USDT |
0.9506 USDT |
| 2021-03-27 |
0.8932 USDT |
4,693,271.3383 PHA |
0.8490 USDT |
0.8255 USDT |
0.9700 USDT |
0.9374 USDT |
| 2021-03-26 |
0.8209 USDT |
7,826,462.0480 PHA |
0.7932 USDT |
0.7806 USDT |
0.8711 USDT |
0.8486 USDT |
| 2021-03-25 |
0.8598 USDT |
4,439,541.1866 PHA |
0.9258 USDT |
0.7748 USDT |
0.9335 USDT |
0.7937 USDT |
| 2021-03-24 |
0.8684 USDT |
2,474,480.6686 PHA |
0.8118 USDT |
0.7947 USDT |
0.9688 USDT |
0.9249 USDT |
| 2021-03-23 |
0.8282 USDT |
2,521,856.0309 PHA |
0.8450 USDT |
0.7607 USDT |
0.8539 USDT |
0.8114 USDT |
| 2021-03-22 |
0.8623 USDT |
2,632,759.8116 PHA |
0.8788 USDT |
0.8101 USDT |
0.8839 USDT |
0.8458 USDT |
| 2021-03-21 |
0.9247 USDT |
3,939,859.3430 PHA |
0.9708 USDT |
0.8512 USDT |
0.9750 USDT |
0.8785 USDT |
| 2021-03-20 |
0.9508 USDT |
3,055,678.7574 PHA |
0.9272 USDT |
0.8834 USDT |
1.0140 USDT |
0.9744 USDT |
| 2021-03-19 |
0.9311 USDT |
4,993,411.8394 PHA |
0.9345 USDT |
0.8629 USDT |
0.9352 USDT |
0.9276 USDT |
| 2021-03-18 |
0.8943 USDT |
5,066,360.1487 PHA |
0.8545 USDT |
0.8450 USDT |
0.9499 USDT |
0.9341 USDT |
| 2021-03-17 |
0.8994 USDT |
2,583,088.7217 PHA |
0.9438 USDT |
0.8411 USDT |
0.9445 USDT |
0.8550 USDT |
| 2021-03-16 |
0.9455 USDT |
6,322,888.9720 PHA |
0.9467 USDT |
0.8820 USDT |
0.9973 USDT |
0.9442 USDT |
| 2021-03-15 |
0.9592 USDT |
17,955,173.0669 PHA |
0.9751 USDT |
0.8520 USDT |
1.0799 USDT |
0.9433 USDT |
| 2021-03-14 |
0.9527 USDT |
21,103,900.9301 PHA |
0.9307 USDT |
0.8905 USDT |
1.0822 USDT |
0.9746 USDT |
| 2021-03-13 |
0.8826 USDT |
9,427,554.3939 PHA |
0.8328 USDT |
0.7879 USDT |
1.1100 USDT |
0.9324 USDT |
| 2021-03-12 |
0.7173 USDT |
13,030,494.9811 PHA |
0.6038 USDT |
0.5914 USDT |
0.9600 USDT |
0.8308 USDT |
| 2021-03-11 |
0.6214 USDT |
12,212,144.4966 PHA |
0.6407 USDT |
0.5664 USDT |
0.6557 USDT |
0.6020 USDT |
| 2021-03-10 |
0.6416 USDT |
4,918,228.6155 PHA |
0.6422 USDT |
0.5900 USDT |
0.6768 USDT |
0.6409 USDT |
| 2021-03-09 |
0.6084 USDT |
8,916,369.2282 PHA |
0.5817 USDT |
0.5600 USDT |
0.6986 USDT |
0.6350 USDT |
| 2021-03-08 |
0.5998 USDT |
19,066,729.2051 PHA |
0.6182 USDT |
0.5412 USDT |
0.6350 USDT |
0.5814 USDT |
| 2021-03-07 |
0.6227 USDT |
11,942,330.0537 PHA |
0.6246 USDT |
0.6011 USDT |
0.6346 USDT |
0.6207 USDT |
| 2021-03-06 |
0.6314 USDT |
5,025,803.5151 PHA |
0.6389 USDT |
0.6100 USDT |
0.6904 USDT |
0.6238 USDT |
| 2021-03-05 |
0.6643 USDT |
930,456.6941 PHA |
0.6898 USDT |
0.6087 USDT |
0.6939 USDT |
0.6387 USDT |