Identifier on OKEx: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-15 |
0.9098 USDT |
1,628,219.0853 PHA |
0.8699 USDT |
0.8543 USDT |
0.9500 USDT |
0.9496 USDT |
| 2021-09-14 |
0.8486 USDT |
941,624.4557 PHA |
0.8255 USDT |
0.8243 USDT |
0.8819 USDT |
0.8717 USDT |
| 2021-09-13 |
0.8490 USDT |
1,339,676.5493 PHA |
0.8713 USDT |
0.8068 USDT |
0.9000 USDT |
0.8266 USDT |
| 2021-09-12 |
0.8591 USDT |
918,457.2189 PHA |
0.8448 USDT |
0.8284 USDT |
0.8841 USDT |
0.8733 USDT |
| 2021-09-11 |
0.8556 USDT |
807,766.7995 PHA |
0.8664 USDT |
0.8240 USDT |
0.8714 USDT |
0.8448 USDT |
| 2021-09-10 |
0.8779 USDT |
1,164,553.0220 PHA |
0.8883 USDT |
0.8513 USDT |
0.9600 USDT |
0.8675 USDT |
| 2021-09-09 |
0.8786 USDT |
1,648,716.0548 PHA |
0.8715 USDT |
0.8472 USDT |
0.9199 USDT |
0.8856 USDT |
| 2021-09-08 |
0.8734 USDT |
3,195,042.8119 PHA |
0.8726 USDT |
0.8381 USDT |
1.0200 USDT |
0.8742 USDT |
| 2021-09-07 |
0.8512 USDT |
4,755,647.8223 PHA |
0.8328 USDT |
0.8078 USDT |
1.0439 USDT |
0.8696 USDT |
| 2021-09-06 |
0.8242 USDT |
977,013.9634 PHA |
0.8155 USDT |
0.8118 USDT |
0.8750 USDT |
0.8329 USDT |
| 2021-09-05 |
0.8139 USDT |
990,632.0034 PHA |
0.8140 USDT |
0.8065 USDT |
0.8252 USDT |
0.8138 USDT |
| 2021-09-04 |
0.8243 USDT |
969,599.6751 PHA |
0.8338 USDT |
0.8130 USDT |
0.8600 USDT |
0.8147 USDT |
| 2021-09-03 |
0.8277 USDT |
853,992.6106 PHA |
0.8228 USDT |
0.8026 USDT |
0.8381 USDT |
0.8326 USDT |
| 2021-09-02 |
0.8288 USDT |
365,023.7613 PHA |
0.8346 USDT |
0.8191 USDT |
0.8425 USDT |
0.8229 USDT |
| 2021-09-01 |
0.8315 USDT |
630,710.5449 PHA |
0.8306 USDT |
0.8228 USDT |
0.8700 USDT |
0.8323 USDT |
| 2021-08-31 |
0.8358 USDT |
381,270.4166 PHA |
0.8332 USDT |
0.7911 USDT |
0.8606 USDT |
0.8383 USDT |
| 2021-08-30 |
0.8138 USDT |
435,964.1722 PHA |
0.7936 USDT |
0.7700 USDT |
0.8423 USDT |
0.8339 USDT |
| 2021-08-29 |
0.7973 USDT |
284,879.5401 PHA |
0.8037 USDT |
0.7835 USDT |
0.8100 USDT |
0.7908 USDT |
| 2021-08-28 |
0.8084 USDT |
135,175.8807 PHA |
0.8127 USDT |
0.7992 USDT |
0.8222 USDT |
0.8040 USDT |
| 2021-08-27 |
0.8158 USDT |
216,844.4047 PHA |
0.8189 USDT |
0.8000 USDT |
0.8250 USDT |
0.8127 USDT |
| 2021-08-26 |
0.8250 USDT |
486,340.7801 PHA |
0.8334 USDT |
0.8164 USDT |
0.8761 USDT |
0.8165 USDT |
| 2021-08-25 |
0.8316 USDT |
392,701.4832 PHA |
0.8286 USDT |
0.8039 USDT |
0.8405 USDT |
0.8345 USDT |
| 2021-08-24 |
0.8337 USDT |
508,187.4232 PHA |
0.8374 USDT |
0.8250 USDT |
0.8550 USDT |
0.8300 USDT |
| 2021-08-23 |
0.8276 USDT |
781,654.2360 PHA |
0.8159 USDT |
0.8071 USDT |
0.8669 USDT |
0.8392 USDT |
| 2021-08-22 |
0.8033 USDT |
677,234.0510 PHA |
0.7903 USDT |
0.7800 USDT |
0.8482 USDT |
0.8162 USDT |
| 2021-08-21 |
0.7987 USDT |
366,342.7278 PHA |
0.8070 USDT |
0.7793 USDT |
0.8115 USDT |
0.7903 USDT |
| 2021-08-20 |
0.7900 USDT |
359,900.3803 PHA |
0.7729 USDT |
0.7660 USDT |
0.8105 USDT |
0.8070 USDT |
| 2021-08-19 |
0.7767 USDT |
458,136.8595 PHA |
0.7815 USDT |
0.7528 USDT |
0.7977 USDT |
0.7719 USDT |
| 2021-08-18 |
0.7995 USDT |
686,738.4753 PHA |
0.8172 USDT |
0.7590 USDT |
0.8377 USDT |
0.7817 USDT |
| 2021-08-17 |
0.8326 USDT |
778,185.5024 PHA |
0.8454 USDT |
0.8146 USDT |
0.8540 USDT |
0.8198 USDT |
| 2021-08-16 |
0.8552 USDT |
834,852.4919 PHA |
0.8648 USDT |
0.8381 USDT |
0.8840 USDT |
0.8455 USDT |
| 2021-08-15 |
0.8819 USDT |
410,915.4230 PHA |
0.9012 USDT |
0.8453 USDT |
0.9014 USDT |
0.8626 USDT |
| 2021-08-14 |
0.8779 USDT |
670,757.7816 PHA |
0.8530 USDT |
0.8517 USDT |
0.9287 USDT |
0.9028 USDT |
| 2021-08-13 |
0.8397 USDT |
579,083.2575 PHA |
0.8263 USDT |
0.8237 USDT |
0.8671 USDT |
0.8530 USDT |
| 2021-08-12 |
0.8388 USDT |
764,380.9925 PHA |
0.8502 USDT |
0.8210 USDT |
0.8900 USDT |
0.8274 USDT |
| 2021-08-11 |
0.8419 USDT |
590,215.5127 PHA |
0.8354 USDT |
0.8156 USDT |
0.8699 USDT |
0.8484 USDT |
| 2021-08-10 |
0.8281 USDT |
686,428.4061 PHA |
0.8208 USDT |
0.8100 USDT |
0.8700 USDT |
0.8354 USDT |
| 2021-08-09 |
0.8010 USDT |
606,873.3081 PHA |
0.7788 USDT |
0.7700 USDT |
0.8416 USDT |
0.8232 USDT |
| 2021-08-08 |
0.7857 USDT |
350,569.5713 PHA |
0.7935 USDT |
0.7703 USDT |
0.8035 USDT |
0.7778 USDT |
| 2021-08-07 |
0.7900 USDT |
1,199,360.9372 PHA |
0.7889 USDT |
0.7701 USDT |
0.8200 USDT |
0.7911 USDT |
| 2021-08-06 |
0.7732 USDT |
1,214,270.1264 PHA |
0.7574 USDT |
0.7537 USDT |
0.7960 USDT |
0.7889 USDT |
| 2021-08-05 |
0.7681 USDT |
859,443.9793 PHA |
0.7766 USDT |
0.7405 USDT |
0.7798 USDT |
0.7596 USDT |
| 2021-08-04 |
0.7774 USDT |
986,435.6766 PHA |
0.7773 USDT |
0.7600 USDT |
0.7840 USDT |
0.7775 USDT |
| 2021-08-03 |
0.7777 USDT |
1,253,613.8229 PHA |
0.7776 USDT |
0.7540 USDT |
0.8279 USDT |
0.7777 USDT |
| 2021-08-02 |
0.7819 USDT |
1,060,850.7206 PHA |
0.7869 USDT |
0.7587 USDT |
0.7957 USDT |
0.7769 USDT |
| 2021-08-01 |
0.7734 USDT |
1,349,971.8725 PHA |
0.7597 USDT |
0.7435 USDT |
0.8194 USDT |
0.7871 USDT |
| 2021-07-31 |
0.7500 USDT |
1,148,080.7306 PHA |
0.7392 USDT |
0.7302 USDT |
0.7799 USDT |
0.7608 USDT |
| 2021-07-30 |
0.7359 USDT |
1,058,778.4797 PHA |
0.7329 USDT |
0.7210 USDT |
0.7586 USDT |
0.7388 USDT |
| 2021-07-29 |
0.7302 USDT |
780,479.3398 PHA |
0.7282 USDT |
0.7192 USDT |
0.7453 USDT |
0.7322 USDT |
| 2021-07-28 |
0.7366 USDT |
934,724.0294 PHA |
0.7459 USDT |
0.7146 USDT |
0.7575 USDT |
0.7273 USDT |