Identifier on OKEx: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-04 |
0.8245 USDT |
319,523.1225 PHA |
0.8383 USDT |
0.8064 USDT |
0.8488 USDT |
0.8106 USDT |
| 2021-11-03 |
0.8623 USDT |
712,470.5960 PHA |
0.8848 USDT |
0.8151 USDT |
0.9486 USDT |
0.8398 USDT |
| 2021-11-02 |
0.8438 USDT |
2,026,400.2923 PHA |
0.8027 USDT |
0.7751 USDT |
0.9100 USDT |
0.8848 USDT |
| 2021-11-01 |
0.7572 USDT |
1,233,276.0517 PHA |
0.7118 USDT |
0.7096 USDT |
0.8299 USDT |
0.8026 USDT |
| 2021-10-31 |
0.7256 USDT |
549,500.2120 PHA |
0.7403 USDT |
0.6950 USDT |
0.7409 USDT |
0.7108 USDT |
| 2021-10-30 |
0.7330 USDT |
657,615.6331 PHA |
0.7279 USDT |
0.6949 USDT |
0.7527 USDT |
0.7381 USDT |
| 2021-10-29 |
0.7135 USDT |
573,040.9494 PHA |
0.7005 USDT |
0.6812 USDT |
0.7396 USDT |
0.7264 USDT |
| 2021-10-28 |
0.7008 USDT |
829,231.1496 PHA |
0.7011 USDT |
0.6786 USDT |
0.7237 USDT |
0.7005 USDT |
| 2021-10-27 |
0.7274 USDT |
856,788.8710 PHA |
0.7536 USDT |
0.6985 USDT |
0.7668 USDT |
0.7012 USDT |
| 2021-10-26 |
0.7634 USDT |
421,503.7374 PHA |
0.7711 USDT |
0.7515 USDT |
0.7736 USDT |
0.7557 USDT |
| 2021-10-25 |
0.7520 USDT |
628,920.9191 PHA |
0.7336 USDT |
0.7216 USDT |
0.7838 USDT |
0.7704 USDT |
| 2021-10-24 |
0.7420 USDT |
499,067.2186 PHA |
0.7482 USDT |
0.7314 USDT |
0.7760 USDT |
0.7357 USDT |
| 2021-10-23 |
0.7496 USDT |
231,264.1492 PHA |
0.7514 USDT |
0.7387 USDT |
0.7587 USDT |
0.7477 USDT |
| 2021-10-22 |
0.7633 USDT |
941,844.7690 PHA |
0.7749 USDT |
0.7494 USDT |
0.7760 USDT |
0.7517 USDT |
| 2021-10-21 |
0.7777 USDT |
1,065,592.6262 PHA |
0.7808 USDT |
0.7661 USDT |
0.8120 USDT |
0.7745 USDT |
| 2021-10-20 |
0.7764 USDT |
943,592.8144 PHA |
0.7726 USDT |
0.7692 USDT |
0.7945 USDT |
0.7802 USDT |
| 2021-10-19 |
0.7757 USDT |
895,837.9657 PHA |
0.7784 USDT |
0.7706 USDT |
0.8097 USDT |
0.7729 USDT |
| 2021-10-18 |
0.7791 USDT |
807,823.3892 PHA |
0.7805 USDT |
0.7680 USDT |
0.8200 USDT |
0.7776 USDT |
| 2021-10-17 |
0.7912 USDT |
847,787.6501 PHA |
0.8023 USDT |
0.7692 USDT |
0.8050 USDT |
0.7801 USDT |
| 2021-10-16 |
0.8043 USDT |
974,019.3651 PHA |
0.8067 USDT |
0.7899 USDT |
0.8443 USDT |
0.8018 USDT |
| 2021-10-15 |
0.8171 USDT |
963,421.3196 PHA |
0.8256 USDT |
0.7927 USDT |
0.8380 USDT |
0.8085 USDT |
| 2021-10-14 |
0.7925 USDT |
2,504,205.6429 PHA |
0.7585 USDT |
0.7567 USDT |
0.9624 USDT |
0.8264 USDT |
| 2021-10-13 |
0.7565 USDT |
801,167.7396 PHA |
0.7543 USDT |
0.7367 USDT |
0.7781 USDT |
0.7586 USDT |
| 2021-10-12 |
0.7823 USDT |
819,736.3618 PHA |
0.8107 USDT |
0.7380 USDT |
0.8167 USDT |
0.7538 USDT |
| 2021-10-11 |
0.8192 USDT |
1,133,618.7997 PHA |
0.8277 USDT |
0.7907 USDT |
0.8499 USDT |
0.8106 USDT |
| 2021-10-10 |
0.8431 USDT |
1,316,801.8273 PHA |
0.8603 USDT |
0.8154 USDT |
0.9112 USDT |
0.8258 USDT |
| 2021-10-09 |
0.8075 USDT |
2,772,868.7923 PHA |
0.7559 USDT |
0.7515 USDT |
1.0600 USDT |
0.8591 USDT |
| 2021-10-08 |
0.7320 USDT |
1,858,607.0805 PHA |
0.7076 USDT |
0.6975 USDT |
0.8246 USDT |
0.7564 USDT |
| 2021-10-07 |
0.7090 USDT |
1,192,312.3265 PHA |
0.7103 USDT |
0.6772 USDT |
0.7300 USDT |
0.7076 USDT |
| 2021-10-06 |
0.7087 USDT |
994,260.0428 PHA |
0.7066 USDT |
0.6818 USDT |
0.7210 USDT |
0.7107 USDT |
| 2021-10-05 |
0.7048 USDT |
1,011,038.1367 PHA |
0.7033 USDT |
0.6930 USDT |
0.7500 USDT |
0.7063 USDT |
| 2021-10-04 |
0.7143 USDT |
1,087,089.8575 PHA |
0.7253 USDT |
0.6900 USDT |
0.7522 USDT |
0.7033 USDT |
| 2021-10-03 |
0.7102 USDT |
1,042,112.4525 PHA |
0.6920 USDT |
0.6690 USDT |
0.7478 USDT |
0.7283 USDT |
| 2021-10-02 |
0.6822 USDT |
909,919.6483 PHA |
0.6718 USDT |
0.6650 USDT |
0.7058 USDT |
0.6926 USDT |
| 2021-10-01 |
0.6459 USDT |
955,006.5298 PHA |
0.6212 USDT |
0.6144 USDT |
0.6944 USDT |
0.6705 USDT |
| 2021-09-30 |
0.6253 USDT |
891,627.0546 PHA |
0.6304 USDT |
0.6078 USDT |
0.6390 USDT |
0.6201 USDT |
| 2021-09-29 |
0.6253 USDT |
971,824.3835 PHA |
0.6187 USDT |
0.6078 USDT |
0.6364 USDT |
0.6319 USDT |
| 2021-09-28 |
0.6486 USDT |
1,204,016.8432 PHA |
0.6785 USDT |
0.6162 USDT |
0.6785 USDT |
0.6187 USDT |
| 2021-09-27 |
0.6668 USDT |
1,244,590.9555 PHA |
0.6543 USDT |
0.6434 USDT |
0.6955 USDT |
0.6793 USDT |
| 2021-09-26 |
0.6906 USDT |
1,936,211.9694 PHA |
0.7277 USDT |
0.6000 USDT |
0.7301 USDT |
0.6535 USDT |
| 2021-09-25 |
0.7341 USDT |
1,027,729.9377 PHA |
0.7399 USDT |
0.7091 USDT |
0.7583 USDT |
0.7282 USDT |
| 2021-09-24 |
0.7939 USDT |
1,923,863.2244 PHA |
0.8479 USDT |
0.6960 USDT |
0.8700 USDT |
0.7398 USDT |
| 2021-09-23 |
0.8478 USDT |
863,235.7199 PHA |
0.8472 USDT |
0.8314 USDT |
0.8821 USDT |
0.8484 USDT |
| 2021-09-22 |
0.8387 USDT |
932,467.4295 PHA |
0.8308 USDT |
0.7830 USDT |
0.8505 USDT |
0.8466 USDT |
| 2021-09-21 |
0.8392 USDT |
927,545.0241 PHA |
0.8490 USDT |
0.7832 USDT |
0.8499 USDT |
0.8294 USDT |
| 2021-09-20 |
0.8849 USDT |
1,221,643.7878 PHA |
0.9191 USDT |
0.8037 USDT |
0.9204 USDT |
0.8506 USDT |
| 2021-09-19 |
0.9412 USDT |
1,260,068.7120 PHA |
0.9626 USDT |
0.9071 USDT |
0.9678 USDT |
0.9198 USDT |
| 2021-09-18 |
0.9770 USDT |
1,288,821.7984 PHA |
0.9915 USDT |
0.9580 USDT |
1.0304 USDT |
0.9624 USDT |
| 2021-09-17 |
1.0228 USDT |
2,216,967.9149 PHA |
1.0571 USDT |
0.9722 USDT |
1.1392 USDT |
0.9884 USDT |
| 2021-09-16 |
1.0044 USDT |
4,611,772.1762 PHA |
0.9494 USDT |
0.9212 USDT |
1.2220 USDT |
1.0593 USDT |