Report issue
Phala PHA
PHA Price
Historical Data for Phala
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
15 Apr | $ 0.0963 | $ 0.0993 | $ 0.0952 | $ 0.0973 | $ 0.0984 | +2.17% | $ 30,346,004 | +7.54% | $ 77,709,766 | +1.47% |
14 Apr | $ 0.0904 | $ 0.102 | $ 0.0902 | $ 0.0949 | $ 0.097 | +7.29% | $ 28,217,991 | +187.6% | $ 76,584,089 | +7.48% |
13 Apr | $ 0.0957 | $ 0.0971 | $ 0.089 | $ 0.093 | $ 0.0903 | -5.68% | $ 9,811,674 | +31.7% | $ 71,252,225 | -5.72% |
12 Apr | $ 0.0925 | $ 0.0971 | $ 0.0911 | $ 0.0941 | $ 0.0958 | +3.52% | $ 7,450,336 | -26.1% | $ 75,576,569 | +3.58% |
11 Apr | $ 0.0892 | $ 0.0947 | $ 0.0888 | $ 0.0913 | $ 0.0925 | +3.70% | $ 10,086,834 | -3.94% | $ 72,967,739 | +3.64% |
10 Apr | $ 0.0912 | $ 0.0913 | $ 0.0868 | $ 0.0896 | $ 0.0893 | -2.11% | $ 10,500,847 | -8.21% | $ 70,405,913 | -2.10% |
9 Apr | $ 0.0811 | $ 0.0919 | $ 0.0782 | $ 0.0856 | $ 0.0912 | +12.4% | $ 11,439,643 | +32.2% | $ 71,916,801 | +12.4% |
8 Apr | $ 0.086 | $ 0.0879 | $ 0.0804 | $ 0.0839 | $ 0.0811 | -5.60% | $ 8,654,622 | -53.3% | $ 63,983,804 | -5.58% |
7 Apr | $ 0.0838 | $ 0.0873 | $ 0.0763 | $ 0.0833 | $ 0.086 | +2.61% | $ 18,542,447 | +28.8% | $ 67,762,335 | +2.64% |
6 Apr | $ 0.093 | $ 0.094 | $ 0.0822 | $ 0.0882 | $ 0.0838 | -9.93% | $ 14,397,500 | +102% | $ 66,016,562 | -9.85% |
5 Apr | $ 0.0934 | $ 0.0946 | $ 0.091 | $ 0.093 | $ 0.0929 | -0.46% | $ 7,126,482 | -35% | $ 73,227,296 | -0.42% |
4 Apr | $ 0.0939 | $ 0.0952 | $ 0.0904 | $ 0.0932 | $ 0.0933 | -0.59% | $ 10,956,393 | -19.8% | $ 73,536,022 | -0.71% |
3 Apr | $ 0.0923 | $ 0.0958 | $ 0.089 | $ 0.0928 | $ 0.094 | +1.89% | $ 13,658,774 | -17.3% | $ 74,061,275 | +1.85% |
2 Apr | $ 0.103 | $ 0.103 | $ 0.0907 | $ 0.097 | $ 0.0923 | -9.94% | $ 16,516,087 | +47.5% | $ 72,713,817 | -9.92% |
1 Apr | $ 0.101 | $ 0.106 | $ 0.101 | $ 0.103 | $ 0.103 | +1.22% | $ 11,196,494 | +2.97% | $ 80,724,559 | +1.25% |
31 Mar | $ 0.105 | $ 0.106 | $ 0.100 | $ 0.103 | $ 0.101 | -3.39% | $ 10,873,026 | +63.1% | $ 79,731,040 | -3.19% |
30 Mar | $ 0.107 | $ 0.110 | $ 0.104 | $ 0.106 | $ 0.105 | -2.61% | $ 6,667,897 | -42.6% | $ 82,361,799 | -2.59% |
29 Mar | $ 0.115 | $ 0.116 | $ 0.105 | $ 0.111 | $ 0.107 | -6.60% | $ 11,626,192 | -0.31% | $ 84,548,966 | -6.58% |
28 Mar | $ 0.124 | $ 0.125 | $ 0.113 | $ 0.119 | $ 0.115 | -7.16% | $ 11,662,566 | -5.76% | $ 90,508,156 | -7.12% |
27 Mar | $ 0.120 | $ 0.125 | $ 0.119 | $ 0.122 | $ 0.124 | +2.93% | $ 12,375,347 | -12.5% | $ 97,446,532 | +3.01% |
26 Mar | $ 0.128 | $ 0.130 | $ 0.119 | $ 0.124 | $ 0.120 | -6.00% | $ 14,143,667 | +10.4% | $ 94,595,766 | -6.05% |
25 Mar | $ 0.131 | $ 0.131 | $ 0.126 | $ 0.129 | $ 0.128 | -2.22% | $ 12,816,765 | -25.3% | $ 100,685,676 | -2.14% |
24 Mar | $ 0.126 | $ 0.133 | $ 0.124 | $ 0.128 | $ 0.131 | +4.01% | $ 17,146,540 | -58.3% | $ 102,891,479 | +4.20% |
23 Mar | $ 0.125 | $ 0.136 | $ 0.124 | $ 0.128 | $ 0.126 | +0.44% | $ 41,135,650 | +31.8% | $ 98,741,944 | +0.48% |
22 Mar | $ 0.114 | $ 0.131 | $ 0.113 | $ 0.121 | $ 0.125 | +10% | $ 31,217,736 | +207.6% | $ 98,267,684 | +9.99% |
21 Mar | $ 0.118 | $ 0.119 | $ 0.112 | $ 0.116 | $ 0.114 | -3.93% | $ 10,150,286 | +7.52% | $ 89,345,841 | -3.80% |
20 Mar | $ 0.125 | $ 0.125 | $ 0.117 | $ 0.121 | $ 0.118 | -5.37% | $ 9,440,579 | -35.3% | $ 92,874,182 | -5.35% |
19 Mar | $ 0.121 | $ 0.125 | $ 0.119 | $ 0.123 | $ 0.125 | +2.85% | $ 14,588,602 | -3.85% | $ 98,120,702 | +2.88% |
18 Mar | $ 0.123 | $ 0.123 | $ 0.117 | $ 0.121 | $ 0.121 | -1.15% | $ 15,172,240 | +5.18% | $ 95,378,398 | -1.21% |
17 Mar | $ 0.114 | $ 0.125 | $ 0.114 | $ 0.119 | $ 0.123 | +7.91% | $ 14,424,614 | +28.2% | $ 96,549,537 | +8.06% |
16 Mar | $ 0.122 | $ 0.122 | $ 0.113 | $ 0.118 | $ 0.114 | -6.68% | $ 11,248,317 | -13% | $ 89,350,948 | -6.62% |
15 Mar | $ 0.124 | $ 0.124 | $ 0.120 | $ 0.122 | $ 0.122 | -1.43% | $ 12,923,458 | 0% | $ 95,683,714 | 0% |
1 - 32 from 32
Show rows
50