Identifier on OKEx: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-07 |
0.9506 USDT |
2,005,517.1639 PHA |
0.9373 USDT |
0.9238 USDT |
0.9709 USDT |
0.9639 USDT |
| 2021-06-06 |
0.9353 USDT |
2,088,351.4731 PHA |
0.9335 USDT |
0.8954 USDT |
0.9638 USDT |
0.9371 USDT |
| 2021-06-05 |
0.9546 USDT |
2,271,103.9573 PHA |
0.9751 USDT |
0.8893 USDT |
0.9877 USDT |
0.9340 USDT |
| 2021-06-04 |
0.9268 USDT |
3,580,047.7552 PHA |
0.8783 USDT |
0.8687 USDT |
1.0500 USDT |
0.9752 USDT |
| 2021-06-03 |
0.8067 USDT |
3,199,223.2980 PHA |
0.7344 USDT |
0.7309 USDT |
0.9500 USDT |
0.8790 USDT |
| 2021-06-02 |
0.6891 USDT |
983,048.7603 PHA |
0.6442 USDT |
0.6440 USDT |
0.7509 USDT |
0.7340 USDT |
| 2021-06-01 |
0.6510 USDT |
843,217.5614 PHA |
0.6573 USDT |
0.6377 USDT |
0.6745 USDT |
0.6446 USDT |
| 2021-05-31 |
0.6440 USDT |
765,285.2932 PHA |
0.6307 USDT |
0.6086 USDT |
0.6598 USDT |
0.6573 USDT |
| 2021-05-30 |
0.6305 USDT |
812,098.6198 PHA |
0.6305 USDT |
0.6000 USDT |
0.6632 USDT |
0.6304 USDT |
| 2021-05-29 |
0.6503 USDT |
821,071.3522 PHA |
0.6694 USDT |
0.6225 USDT |
0.6998 USDT |
0.6311 USDT |
| 2021-05-28 |
0.6733 USDT |
1,362,843.4681 PHA |
0.6766 USDT |
0.6300 USDT |
0.7600 USDT |
0.6699 USDT |
| 2021-05-27 |
0.6653 USDT |
845,654.6858 PHA |
0.6541 USDT |
0.6320 USDT |
0.7044 USDT |
0.6764 USDT |
| 2021-05-26 |
0.6455 USDT |
1,563,883.1391 PHA |
0.6367 USDT |
0.6125 USDT |
0.6993 USDT |
0.6542 USDT |
| 2021-05-25 |
0.6191 USDT |
3,352,475.8683 PHA |
0.6018 USDT |
0.5702 USDT |
0.7330 USDT |
0.6364 USDT |
| 2021-05-24 |
0.5605 USDT |
2,474,023.3644 PHA |
0.5190 USDT |
0.4112 USDT |
0.6471 USDT |
0.6020 USDT |
| 2021-05-23 |
0.6188 USDT |
2,434,890.1817 PHA |
0.7231 USDT |
0.4901 USDT |
0.7445 USDT |
0.5145 USDT |
| 2021-05-22 |
0.7207 USDT |
6,507,755.7637 PHA |
0.7182 USDT |
0.6900 USDT |
0.8500 USDT |
0.7231 USDT |
| 2021-05-21 |
0.8224 USDT |
6,489,298.6311 PHA |
0.9184 USDT |
0.7000 USDT |
0.9204 USDT |
0.7264 USDT |
| 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 |