Identifier on OKEx: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-23 |
0.1310 USDT |
1,185,145.1385 PHA |
0.1315 USDT |
0.1266 USDT |
0.1348 USDT |
0.1271 USDT |
| 2022-05-22 |
0.1300 USDT |
766,200.5199 PHA |
0.1278 USDT |
0.1259 USDT |
0.1328 USDT |
0.1317 USDT |
| 2022-05-21 |
0.1271 USDT |
781,760.1578 PHA |
0.1247 USDT |
0.1224 USDT |
0.1310 USDT |
0.1279 USDT |
| 2022-05-20 |
0.1291 USDT |
1,153,319.3603 PHA |
0.1381 USDT |
0.1230 USDT |
0.1435 USDT |
0.1247 USDT |
| 2022-05-19 |
0.1340 USDT |
2,498,177.2396 PHA |
0.1172 USDT |
0.1147 USDT |
0.1469 USDT |
0.1380 USDT |
| 2022-05-18 |
0.1247 USDT |
1,121,324.7724 PHA |
0.1322 USDT |
0.1146 USDT |
0.1353 USDT |
0.1168 USDT |
| 2022-05-17 |
0.1266 USDT |
1,008,286.4692 PHA |
0.1175 USDT |
0.1174 USDT |
0.1385 USDT |
0.1322 USDT |
| 2022-05-16 |
0.1192 USDT |
574,422.7291 PHA |
0.1272 USDT |
0.1152 USDT |
0.1272 USDT |
0.1175 USDT |
| 2022-05-15 |
0.1193 USDT |
745,314.6023 PHA |
0.1192 USDT |
0.1140 USDT |
0.1272 USDT |
0.1272 USDT |
| 2022-05-14 |
0.1170 USDT |
388,569.4369 PHA |
0.1222 USDT |
0.1100 USDT |
0.1254 USDT |
0.1189 USDT |
| 2022-05-13 |
0.1221 USDT |
934,295.2361 PHA |
0.1072 USDT |
0.1069 USDT |
0.1279 USDT |
0.1222 USDT |
| 2022-05-12 |
0.1083 USDT |
1,936,696.5831 PHA |
0.1216 USDT |
0.0957 USDT |
0.1240 USDT |
0.1067 USDT |
| 2022-05-11 |
0.1584 USDT |
2,096,746.0214 PHA |
0.1921 USDT |
0.1187 USDT |
0.1964 USDT |
0.1209 USDT |
| 2022-05-10 |
0.1933 USDT |
1,303,716.8906 PHA |
0.1898 USDT |
0.1883 USDT |
0.1998 USDT |
0.1919 USDT |
| 2022-05-09 |
0.2011 USDT |
1,096,680.6379 PHA |
0.2102 USDT |
0.1895 USDT |
0.2128 USDT |
0.1895 USDT |
| 2022-05-08 |
0.2137 USDT |
626,944.5066 PHA |
0.2178 USDT |
0.2094 USDT |
0.2239 USDT |
0.2102 USDT |
| 2022-05-07 |
0.2159 USDT |
517,166.2841 PHA |
0.2181 USDT |
0.2121 USDT |
0.2212 USDT |
0.2182 USDT |
| 2022-05-06 |
0.2196 USDT |
589,226.0654 PHA |
0.2204 USDT |
0.2168 USDT |
0.2227 USDT |
0.2184 USDT |
| 2022-05-05 |
0.2271 USDT |
576,327.5188 PHA |
0.2373 USDT |
0.2191 USDT |
0.2393 USDT |
0.2204 USDT |
| 2022-05-04 |
0.2295 USDT |
416,336.4202 PHA |
0.2266 USDT |
0.2242 USDT |
0.2392 USDT |
0.2372 USDT |
| 2022-05-03 |
0.2291 USDT |
340,165.1193 PHA |
0.2292 USDT |
0.2261 USDT |
0.2318 USDT |
0.2264 USDT |
| 2022-05-02 |
0.2326 USDT |
453,704.7686 PHA |
0.2331 USDT |
0.2257 USDT |
0.2369 USDT |
0.2293 USDT |
| 2022-05-01 |
0.2301 USDT |
487,857.7500 PHA |
0.2274 USDT |
0.2231 USDT |
0.2362 USDT |
0.2330 USDT |
| 2022-04-30 |
0.2394 USDT |
669,011.0044 PHA |
0.2493 USDT |
0.2267 USDT |
0.2525 USDT |
0.2273 USDT |
| 2022-04-29 |
0.2531 USDT |
478,776.1533 PHA |
0.2595 USDT |
0.2460 USDT |
0.2607 USDT |
0.2492 USDT |
| 2022-04-28 |
0.2613 USDT |
386,820.1660 PHA |
0.2636 USDT |
0.2564 USDT |
0.2651 USDT |
0.2594 USDT |
| 2022-04-27 |
0.2615 USDT |
512,138.0949 PHA |
0.2584 USDT |
0.2572 USDT |
0.2651 USDT |
0.2637 USDT |
| 2022-04-26 |
0.2676 USDT |
699,659.4737 PHA |
0.2717 USDT |
0.2590 USDT |
0.2780 USDT |
0.2590 USDT |
| 2022-04-25 |
0.2709 USDT |
861,390.7949 PHA |
0.2757 USDT |
0.2666 USDT |
0.2765 USDT |
0.2717 USDT |
| 2022-04-24 |
0.2929 USDT |
2,358,978.2619 PHA |
0.3152 USDT |
0.2752 USDT |
0.3300 USDT |
0.2770 USDT |
| 2022-04-23 |
0.2916 USDT |
4,050,128.5594 PHA |
0.2692 USDT |
0.2681 USDT |
0.3316 USDT |
0.3166 USDT |
| 2022-04-22 |
0.2702 USDT |
789,759.1208 PHA |
0.2726 USDT |
0.2674 USDT |
0.2740 USDT |
0.2696 USDT |
| 2022-04-21 |
0.2833 USDT |
913,070.2303 PHA |
0.2849 USDT |
0.2695 USDT |
0.2927 USDT |
0.2725 USDT |
| 2022-04-20 |
0.2782 USDT |
2,227,924.2681 PHA |
0.2690 USDT |
0.2662 USDT |
0.2983 USDT |
0.2847 USDT |
| 2022-04-19 |
0.2666 USDT |
277,336.0402 PHA |
0.2649 USDT |
0.2640 USDT |
0.2698 USDT |
0.2690 USDT |
| 2022-04-18 |
0.2607 USDT |
401,838.3479 PHA |
0.2666 USDT |
0.2537 USDT |
0.2673 USDT |
0.2654 USDT |
| 2022-04-17 |
0.2714 USDT |
402,573.4473 PHA |
0.2690 USDT |
0.2660 USDT |
0.2751 USDT |
0.2666 USDT |
| 2022-04-16 |
0.2696 USDT |
379,084.0213 PHA |
0.2704 USDT |
0.2674 USDT |
0.2717 USDT |
0.2690 USDT |
| 2022-04-15 |
0.2696 USDT |
708,988.1123 PHA |
0.2692 USDT |
0.2673 USDT |
0.2738 USDT |
0.2704 USDT |
| 2022-04-14 |
0.2738 USDT |
578,965.9265 PHA |
0.2769 USDT |
0.2657 USDT |
0.2812 USDT |
0.2680 USDT |
| 2022-04-13 |
0.2773 USDT |
726,282.4246 PHA |
0.2791 USDT |
0.2700 USDT |
0.2810 USDT |
0.2772 USDT |
| 2022-04-12 |
0.2777 USDT |
851,541.7673 PHA |
0.2688 USDT |
0.2688 USDT |
0.2853 USDT |
0.2792 USDT |
| 2022-04-11 |
0.2892 USDT |
1,541,694.5757 PHA |
0.3051 USDT |
0.2667 USDT |
0.3117 USDT |
0.2685 USDT |
| 2022-04-10 |
0.3127 USDT |
4,257,646.9966 PHA |
0.2999 USDT |
0.2956 USDT |
0.3339 USDT |
0.3053 USDT |
| 2022-04-09 |
0.3022 USDT |
3,386,208.6803 PHA |
0.2860 USDT |
0.2784 USDT |
0.3197 USDT |
0.2999 USDT |
| 2022-04-08 |
0.3050 USDT |
2,661,182.3924 PHA |
0.2879 USDT |
0.2802 USDT |
0.3447 USDT |
0.2850 USDT |
| 2022-04-07 |
0.2850 USDT |
450,473.5713 PHA |
0.2803 USDT |
0.2783 USDT |
0.2950 USDT |
0.2883 USDT |
| 2022-04-06 |
0.2933 USDT |
810,688.9447 PHA |
0.3171 USDT |
0.2800 USDT |
0.3173 USDT |
0.2810 USDT |
| 2022-04-05 |
0.3251 USDT |
1,814,296.2275 PHA |
0.3032 USDT |
0.3032 USDT |
0.3485 USDT |
0.3171 USDT |
| 2022-04-04 |
0.3040 USDT |
621,499.8027 PHA |
0.3134 USDT |
0.2913 USDT |
0.3134 USDT |
0.3029 USDT |