Identifier on OKEx: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-03 |
0.3160 USDT |
719,617.0508 PHA |
0.3240 USDT |
0.3069 USDT |
0.3240 USDT |
0.3145 USDT |
| 2022-04-02 |
0.3167 USDT |
2,235,772.6911 PHA |
0.3036 USDT |
0.2986 USDT |
0.3344 USDT |
0.3240 USDT |
| 2022-04-01 |
0.2971 USDT |
2,397,589.0715 PHA |
0.2820 USDT |
0.2757 USDT |
0.3229 USDT |
0.3037 USDT |
| 2022-03-31 |
0.2849 USDT |
1,702,793.1788 PHA |
0.2897 USDT |
0.2701 USDT |
0.3000 USDT |
0.2823 USDT |
| 2022-03-30 |
0.2837 USDT |
752,354.7823 PHA |
0.2831 USDT |
0.2745 USDT |
0.2948 USDT |
0.2905 USDT |
| 2022-03-29 |
0.2798 USDT |
1,415,632.1708 PHA |
0.2667 USDT |
0.2664 USDT |
0.2935 USDT |
0.2839 USDT |
| 2022-03-28 |
0.2737 USDT |
725,125.8514 PHA |
0.2719 USDT |
0.2634 USDT |
0.2782 USDT |
0.2666 USDT |
| 2022-03-27 |
0.2650 USDT |
525,964.2401 PHA |
0.2604 USDT |
0.2578 USDT |
0.2720 USDT |
0.2719 USDT |
| 2022-03-26 |
0.2569 USDT |
659,020.1190 PHA |
0.2550 USDT |
0.2540 USDT |
0.2636 USDT |
0.2607 USDT |
| 2022-03-25 |
0.2598 USDT |
409,162.7631 PHA |
0.2596 USDT |
0.2530 USDT |
0.2660 USDT |
0.2549 USDT |
| 2022-03-24 |
0.2596 USDT |
358,180.7145 PHA |
0.2573 USDT |
0.2552 USDT |
0.2634 USDT |
0.2595 USDT |
| 2022-03-23 |
0.2538 USDT |
462,678.4530 PHA |
0.2526 USDT |
0.2470 USDT |
0.2599 USDT |
0.2582 USDT |
| 2022-03-22 |
0.2551 USDT |
708,409.3352 PHA |
0.2538 USDT |
0.2503 USDT |
0.2634 USDT |
0.2526 USDT |
| 2022-03-21 |
0.2551 USDT |
3,822,893.5772 PHA |
0.2455 USDT |
0.2377 USDT |
0.2834 USDT |
0.2539 USDT |
| 2022-03-20 |
0.2390 USDT |
872,005.0044 PHA |
0.2400 USDT |
0.2327 USDT |
0.2456 USDT |
0.2450 USDT |
| 2022-03-19 |
0.2412 USDT |
1,382,752.1961 PHA |
0.2322 USDT |
0.2322 USDT |
0.2578 USDT |
0.2399 USDT |
| 2022-03-18 |
0.2285 USDT |
341,581.8645 PHA |
0.2282 USDT |
0.2250 USDT |
0.2321 USDT |
0.2310 USDT |
| 2022-03-17 |
0.2311 USDT |
866,100.1845 PHA |
0.2291 USDT |
0.2262 USDT |
0.2379 USDT |
0.2279 USDT |
| 2022-03-16 |
0.2243 USDT |
515,323.6580 PHA |
0.2192 USDT |
0.2180 USDT |
0.2306 USDT |
0.2287 USDT |
| 2022-03-15 |
0.2215 USDT |
535,660.3845 PHA |
0.2273 USDT |
0.2177 USDT |
0.2282 USDT |
0.2192 USDT |
| 2022-03-14 |
0.2275 USDT |
362,191.2185 PHA |
0.2204 USDT |
0.2200 USDT |
0.2326 USDT |
0.2269 USDT |
| 2022-03-13 |
0.2251 USDT |
266,867.6940 PHA |
0.2246 USDT |
0.2204 USDT |
0.2285 USDT |
0.2208 USDT |
| 2022-03-12 |
0.2269 USDT |
351,483.4022 PHA |
0.2249 USDT |
0.2246 USDT |
0.2303 USDT |
0.2246 USDT |
| 2022-03-11 |
0.2276 USDT |
462,591.5850 PHA |
0.2278 USDT |
0.2246 USDT |
0.2300 USDT |
0.2253 USDT |
| 2022-03-10 |
0.2331 USDT |
852,675.5816 PHA |
0.2361 USDT |
0.2268 USDT |
0.2473 USDT |
0.2283 USDT |
| 2022-03-09 |
0.2413 USDT |
1,098,164.9271 PHA |
0.2361 USDT |
0.2335 USDT |
0.2483 USDT |
0.2359 USDT |
| 2022-03-08 |
0.2336 USDT |
348,307.2532 PHA |
0.2312 USDT |
0.2304 USDT |
0.2385 USDT |
0.2360 USDT |
| 2022-03-07 |
0.2390 USDT |
477,734.9191 PHA |
0.2422 USDT |
0.2306 USDT |
0.2498 USDT |
0.2312 USDT |
| 2022-03-06 |
0.2416 USDT |
636,441.4213 PHA |
0.2450 USDT |
0.2336 USDT |
0.2539 USDT |
0.2425 USDT |
| 2022-03-05 |
0.2448 USDT |
673,080.7254 PHA |
0.2397 USDT |
0.2396 USDT |
0.2502 USDT |
0.2454 USDT |
| 2022-03-04 |
0.2572 USDT |
1,774,245.1826 PHA |
0.2731 USDT |
0.2388 USDT |
0.2748 USDT |
0.2403 USDT |
| 2022-03-03 |
0.2838 USDT |
9,790,241.8152 PHA |
0.2473 USDT |
0.2464 USDT |
0.3200 USDT |
0.2730 USDT |
| 2022-03-02 |
0.2519 USDT |
1,182,274.8110 PHA |
0.2417 USDT |
0.2371 USDT |
0.2668 USDT |
0.2474 USDT |
| 2022-03-01 |
0.2388 USDT |
469,148.3645 PHA |
0.2366 USDT |
0.2351 USDT |
0.2430 USDT |
0.2425 USDT |
| 2022-02-28 |
0.2254 USDT |
323,764.0274 PHA |
0.2170 USDT |
0.2156 USDT |
0.2366 USDT |
0.2365 USDT |
| 2022-02-27 |
0.2299 USDT |
707,349.5325 PHA |
0.2325 USDT |
0.2157 USDT |
0.2448 USDT |
0.2180 USDT |
| 2022-02-26 |
0.2334 USDT |
248,073.1616 PHA |
0.2295 USDT |
0.2295 USDT |
0.2411 USDT |
0.2330 USDT |
| 2022-02-25 |
0.2161 USDT |
217,954.9139 PHA |
0.2126 USDT |
0.2099 USDT |
0.2245 USDT |
0.2196 USDT |
| 2022-02-24 |
0.2274 USDT |
847,965.9112 PHA |
0.2423 USDT |
0.2050 USDT |
0.2446 USDT |
0.2124 USDT |
| 2022-02-23 |
0.2410 USDT |
398,931.9768 PHA |
0.2399 USDT |
0.2358 USDT |
0.2519 USDT |
0.2421 USDT |
| 2022-02-22 |
0.2468 USDT |
1,146,498.8983 PHA |
0.2536 USDT |
0.2330 USDT |
0.2684 USDT |
0.2400 USDT |
| 2022-02-21 |
0.2482 USDT |
1,017,603.3708 PHA |
0.2421 USDT |
0.2381 USDT |
0.2720 USDT |
0.2542 USDT |
| 2022-02-20 |
0.2485 USDT |
351,609.2344 PHA |
0.2548 USDT |
0.2381 USDT |
0.2592 USDT |
0.2421 USDT |
| 2022-02-19 |
0.2607 USDT |
349,539.5762 PHA |
0.2666 USDT |
0.2521 USDT |
0.2677 USDT |
0.2548 USDT |
| 2022-02-18 |
0.2717 USDT |
578,011.7664 PHA |
0.2774 USDT |
0.2638 USDT |
0.2794 USDT |
0.2660 USDT |
| 2022-02-17 |
0.2796 USDT |
618,140.8619 PHA |
0.2820 USDT |
0.2760 USDT |
0.2914 USDT |
0.2771 USDT |
| 2022-02-16 |
0.2860 USDT |
468,829.2511 PHA |
0.2898 USDT |
0.2803 USDT |
0.2958 USDT |
0.2822 USDT |
| 2022-02-15 |
0.2871 USDT |
646,710.3216 PHA |
0.2831 USDT |
0.2751 USDT |
0.2994 USDT |
0.2910 USDT |
| 2022-02-14 |
0.2938 USDT |
1,378,424.1877 PHA |
0.3045 USDT |
0.2764 USDT |
0.3236 USDT |
0.2831 USDT |
| 2022-02-13 |
0.3138 USDT |
6,157,022.4917 PHA |
0.3225 USDT |
0.3020 USDT |
0.3875 USDT |
0.3050 USDT |