Identifier on OKEx: PHA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-16 |
0.1748 USDT |
1,135,065.1340 PHA |
0.1751 USDT |
0.1708 USDT |
0.1803 USDT |
0.1748 USDT |
| 2025-02-15 |
0.1791 USDT |
2,258,255.9744 PHA |
0.1819 USDT |
0.1694 USDT |
0.1868 USDT |
0.1742 USDT |
| 2025-02-14 |
0.1849 USDT |
4,754,245.5488 PHA |
0.1679 USDT |
0.1667 USDT |
0.2056 USDT |
0.1826 USDT |
| 2025-02-13 |
0.1698 USDT |
1,729,573.2524 PHA |
0.1724 USDT |
0.1625 USDT |
0.1778 USDT |
0.1680 USDT |
| 2025-02-12 |
0.1647 USDT |
2,589,672.5639 PHA |
0.1671 USDT |
0.1555 USDT |
0.1764 USDT |
0.1723 USDT |
| 2025-02-11 |
0.1748 USDT |
2,662,615.9199 PHA |
0.1694 USDT |
0.1650 USDT |
0.1844 USDT |
0.1673 USDT |
| 2025-02-10 |
0.1689 USDT |
5,962,001.2358 PHA |
0.1590 USDT |
0.1533 USDT |
0.1800 USDT |
0.1689 USDT |
| 2025-02-09 |
0.1575 USDT |
1,128,901.4748 PHA |
0.1560 USDT |
0.1499 USDT |
0.1632 USDT |
0.1590 USDT |
| 2025-02-08 |
0.1510 USDT |
1,095,186.9894 PHA |
0.1459 USDT |
0.1459 USDT |
0.1581 USDT |
0.1566 USDT |
| 2025-02-07 |
0.1549 USDT |
1,916,592.2229 PHA |
0.1501 USDT |
0.1428 USDT |
0.1652 USDT |
0.1468 USDT |
| 2025-02-06 |
0.1577 USDT |
4,608,712.1120 PHA |
0.1640 USDT |
0.1481 USDT |
0.1670 USDT |
0.1499 USDT |
| 2025-02-05 |
0.1680 USDT |
8,002,467.8314 PHA |
0.1550 USDT |
0.1534 USDT |
0.1761 USDT |
0.1644 USDT |
| 2025-02-04 |
0.1544 USDT |
3,351,936.1761 PHA |
0.1671 USDT |
0.1476 USDT |
0.1687 USDT |
0.1547 USDT |
| 2025-02-03 |
0.1461 USDT |
15,398,228.1017 PHA |
0.1570 USDT |
0.1147 USDT |
0.1775 USDT |
0.1677 USDT |
| 2025-02-02 |
0.1647 USDT |
4,545,811.5027 PHA |
0.1747 USDT |
0.1460 USDT |
0.1773 USDT |
0.1569 USDT |
| 2025-02-01 |
0.1878 USDT |
2,616,028.6632 PHA |
0.2015 USDT |
0.1720 USDT |
0.2057 USDT |
0.1753 USDT |
| 2025-01-31 |
0.2070 USDT |
4,261,915.5752 PHA |
0.1992 USDT |
0.1959 USDT |
0.2233 USDT |
0.2015 USDT |
| 2025-01-30 |
0.2005 USDT |
2,566,115.1724 PHA |
0.1927 USDT |
0.1901 USDT |
0.2075 USDT |
0.1993 USDT |
| 2025-01-29 |
0.1924 USDT |
3,433,453.5871 PHA |
0.1834 USDT |
0.1813 USDT |
0.2035 USDT |
0.1927 USDT |
| 2025-01-28 |
0.2015 USDT |
2,924,702.7518 PHA |
0.2143 USDT |
0.1824 USDT |
0.2167 USDT |
0.1851 USDT |
| 2025-01-27 |
0.2048 USDT |
6,637,402.6431 PHA |
0.2089 USDT |
0.1888 USDT |
0.2194 USDT |
0.2147 USDT |
| 2025-01-26 |
0.2223 USDT |
2,758,592.9461 PHA |
0.2224 USDT |
0.2089 USDT |
0.2313 USDT |
0.2098 USDT |
| 2025-01-25 |
0.2236 USDT |
4,202,333.1056 PHA |
0.2329 USDT |
0.2175 USDT |
0.2329 USDT |
0.2226 USDT |
| 2025-01-24 |
0.2456 USDT |
6,154,251.2777 PHA |
0.2439 USDT |
0.2311 USDT |
0.2553 USDT |
0.2330 USDT |
| 2025-01-23 |
0.2447 USDT |
5,616,812.8609 PHA |
0.2519 USDT |
0.2340 USDT |
0.2559 USDT |
0.2440 USDT |
| 2025-01-22 |
0.2607 USDT |
7,929,676.0627 PHA |
0.2526 USDT |
0.2475 USDT |
0.2758 USDT |
0.2523 USDT |
| 2025-01-21 |
0.2489 USDT |
5,156,810.1143 PHA |
0.2520 USDT |
0.2328 USDT |
0.2633 USDT |
0.2535 USDT |
| 2025-01-20 |
0.2569 USDT |
8,082,001.5751 PHA |
0.2524 USDT |
0.2405 USDT |
0.2788 USDT |
0.2520 USDT |
| 2025-01-19 |
0.2847 USDT |
9,210,592.0899 PHA |
0.3027 USDT |
0.2490 USDT |
0.3122 USDT |
0.2528 USDT |
| 2025-01-18 |
0.3256 USDT |
9,030,517.7447 PHA |
0.3732 USDT |
0.2966 USDT |
0.3858 USDT |
0.3027 USDT |
| 2025-01-17 |
0.3636 USDT |
7,506,572.2404 PHA |
0.3721 USDT |
0.3510 USDT |
0.3850 USDT |
0.3733 USDT |
| 2025-01-16 |
0.3724 USDT |
25,245,169.6538 PHA |
0.3488 USDT |
0.3441 USDT |
0.4070 USDT |
0.3723 USDT |
| 2025-01-15 |
0.3106 USDT |
13,761,391.9739 PHA |
0.2844 USDT |
0.2674 USDT |
0.3570 USDT |
0.3490 USDT |
| 2025-01-14 |
0.2760 USDT |
7,620,344.2530 PHA |
0.2754 USDT |
0.2660 USDT |
0.2882 USDT |
0.2850 USDT |
| 2025-01-13 |
0.2688 USDT |
9,514,286.8314 PHA |
0.2899 USDT |
0.2490 USDT |
0.2941 USDT |
0.2764 USDT |
| 2025-01-12 |
0.3002 USDT |
5,478,165.1842 PHA |
0.3136 USDT |
0.2825 USDT |
0.3156 USDT |
0.2898 USDT |
| 2025-01-11 |
0.3203 USDT |
4,509,645.5108 PHA |
0.3330 USDT |
0.3107 USDT |
0.3332 USDT |
0.3135 USDT |
| 2025-01-10 |
0.3264 USDT |
14,751,612.6814 PHA |
0.3020 USDT |
0.2994 USDT |
0.3433 USDT |
0.3334 USDT |
| 2025-01-09 |
0.3070 USDT |
10,620,228.5344 PHA |
0.3206 USDT |
0.2897 USDT |
0.3229 USDT |
0.3015 USDT |
| 2025-01-08 |
0.3328 USDT |
22,528,012.3423 PHA |
0.3127 USDT |
0.3092 USDT |
0.3640 USDT |
0.3207 USDT |
| 2025-01-07 |
0.3375 USDT |
13,185,650.6607 PHA |
0.3652 USDT |
0.3107 USDT |
0.3670 USDT |
0.3118 USDT |
| 2025-01-06 |
0.3673 USDT |
18,284,131.3036 PHA |
0.3573 USDT |
0.3527 USDT |
0.3800 USDT |
0.3654 USDT |
| 2025-01-05 |
0.3624 USDT |
21,353,071.5551 PHA |
0.3492 USDT |
0.3405 USDT |
0.3843 USDT |
0.3575 USDT |
| 2025-01-04 |
0.3492 USDT |
46,523,249.1791 PHA |
0.3501 USDT |
0.3004 USDT |
0.3965 USDT |
0.3491 USDT |
| 2025-01-03 |
0.3365 USDT |
24,705,990.9401 PHA |
0.3367 USDT |
0.3156 USDT |
0.3595 USDT |
0.3504 USDT |
| 2025-01-02 |
0.3631 USDT |
33,181,884.5315 PHA |
0.3609 USDT |
0.3363 USDT |
0.3970 USDT |
0.3371 USDT |
| 2025-01-01 |
0.3916 USDT |
30,755,167.6123 PHA |
0.3932 USDT |
0.3491 USDT |
0.4316 USDT |
0.3604 USDT |
| 2024-12-31 |
0.3934 USDT |
40,071,072.6458 PHA |
0.4121 USDT |
0.3562 USDT |
0.4455 USDT |
0.3930 USDT |
| 2024-12-30 |
0.4881 USDT |
63,328,413.9427 PHA |
0.4921 USDT |
0.4015 USDT |
0.5899 USDT |
0.4119 USDT |
| 2024-12-29 |
0.4803 USDT |
68,639,034.8882 PHA |
0.4375 USDT |
0.4114 USDT |
0.5404 USDT |
0.4919 USDT |