Identifier on OKEx: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-20 |
0.9090 USDT |
4,251,550.3006 PHA |
0.8992 USDT |
0.6952 USDT |
1.0588 USDT |
0.9188 USDT |
| 2021-05-19 |
1.0219 USDT |
3,488,019.9745 PHA |
1.1865 USDT |
0.6747 USDT |
1.2799 USDT |
0.8988 USDT |
| 2021-05-18 |
1.1498 USDT |
2,425,461.5820 PHA |
1.1126 USDT |
1.0746 USDT |
1.3200 USDT |
1.1870 USDT |
| 2021-05-17 |
1.1340 USDT |
1,857,337.3705 PHA |
1.1549 USDT |
0.9681 USDT |
1.2455 USDT |
1.1131 USDT |
| 2021-05-16 |
1.1733 USDT |
1,640,757.8518 PHA |
1.1918 USDT |
1.1048 USDT |
1.2962 USDT |
1.1548 USDT |
| 2021-05-15 |
1.1397 USDT |
3,373,083.4732 PHA |
1.0879 USDT |
1.0301 USDT |
1.4193 USDT |
1.1914 USDT |
| 2021-05-14 |
0.9989 USDT |
1,920,759.0026 PHA |
0.9100 USDT |
0.8724 USDT |
1.1100 USDT |
1.0877 USDT |
| 2021-05-13 |
0.8844 USDT |
2,860,619.0145 PHA |
0.8610 USDT |
0.7500 USDT |
0.9900 USDT |
0.9078 USDT |
| 2021-05-12 |
0.8445 USDT |
1,231,848.6837 PHA |
0.8266 USDT |
0.8011 USDT |
0.8859 USDT |
0.8623 USDT |
| 2021-05-11 |
0.8435 USDT |
1,168,258.4161 PHA |
0.8601 USDT |
0.7453 USDT |
0.8620 USDT |
0.8268 USDT |
| 2021-05-10 |
0.8839 USDT |
997,102.1328 PHA |
0.9075 USDT |
0.8505 USDT |
0.9184 USDT |
0.8603 USDT |
| 2021-05-09 |
0.8985 USDT |
1,684,854.9990 PHA |
0.8920 USDT |
0.8566 USDT |
0.9940 USDT |
0.9050 USDT |
| 2021-05-08 |
0.9048 USDT |
1,070,217.0147 PHA |
0.9174 USDT |
0.8770 USDT |
0.9342 USDT |
0.8921 USDT |
| 2021-05-07 |
0.8740 USDT |
1,313,380.5911 PHA |
0.8319 USDT |
0.7963 USDT |
0.9488 USDT |
0.9160 USDT |
| 2021-05-06 |
0.8407 USDT |
992,254.6309 PHA |
0.8495 USDT |
0.8237 USDT |
0.8707 USDT |
0.8319 USDT |
| 2021-05-05 |
0.8467 USDT |
1,015,764.8675 PHA |
0.8441 USDT |
0.8010 USDT |
0.8688 USDT |
0.8492 USDT |
| 2021-05-04 |
0.8739 USDT |
1,097,123.7728 PHA |
0.9033 USDT |
0.8214 USDT |
0.9092 USDT |
0.8445 USDT |
| 2021-05-03 |
0.8951 USDT |
991,017.4998 PHA |
0.8869 USDT |
0.8728 USDT |
0.9308 USDT |
0.9032 USDT |
| 2021-05-02 |
0.9004 USDT |
926,598.9403 PHA |
0.9141 USDT |
0.8617 USDT |
0.9185 USDT |
0.8866 USDT |
| 2021-05-01 |
0.9241 USDT |
989,662.6171 PHA |
0.9353 USDT |
0.9055 USDT |
0.9434 USDT |
0.9128 USDT |
| 2021-04-30 |
0.9217 USDT |
1,136,134.0375 PHA |
0.9104 USDT |
0.8615 USDT |
0.9521 USDT |
0.9330 USDT |
| 2021-04-29 |
0.9140 USDT |
980,994.2404 PHA |
0.9182 USDT |
0.9000 USDT |
0.9836 USDT |
0.9098 USDT |
| 2021-04-28 |
0.9149 USDT |
1,647,584.5034 PHA |
0.9110 USDT |
0.8400 USDT |
0.9955 USDT |
0.9187 USDT |
| 2021-04-27 |
0.8454 USDT |
2,050,157.1401 PHA |
0.7790 USDT |
0.7594 USDT |
0.9499 USDT |
0.9118 USDT |
| 2021-04-26 |
0.7451 USDT |
1,397,926.6969 PHA |
0.7097 USDT |
0.6544 USDT |
0.7824 USDT |
0.7804 USDT |
| 2021-04-25 |
0.7106 USDT |
1,078,889.1816 PHA |
0.7116 USDT |
0.6729 USDT |
0.7258 USDT |
0.7096 USDT |
| 2021-04-24 |
0.7163 USDT |
1,165,761.1411 PHA |
0.7208 USDT |
0.6782 USDT |
0.7510 USDT |
0.7117 USDT |
| 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 |