PHAUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 29 2024 | 0.129 | 0.0041 | 3.28% | 0.1253 | 0.1375 | 0.1248 | 1,695,480.00 |
Jul 28 2024 | 0.1249 | 0.00 | 0.00% | 0.1243 | 0.1265 | 0.121 | 612,342.00 |
Jul 27 2024 | 0.1249 | -0.004 | -3.10% | 0.1289 | 0.1292 | 0.1218 | 1,132,457.00 |
Jul 26 2024 | 0.1289 | 0.0074 | 6.09% | 0.1216 | 0.1293 | 0.1212 | 1,025,438.00 |
Jul 25 2024 | 0.1215 | -0.0013 | -1.06% | 0.1233 | 0.1257 | 0.1179 | 1,151,400.00 |
Jul 24 2024 | 0.1228 | -0.0014 | -1.13% | 0.124 | 0.1295 | 0.1215 | 1,256,322.00 |
Jul 23 2024 | 0.1242 | -0.0053 | -4.09% | 0.1293 | 0.1333 | 0.123 | 728,004.00 |
Jul 22 2024 | 0.1295 | -0.0076 | -5.54% | 0.1371 | 0.1375 | 0.129 | 388,269.00 |
Jul 21 2024 | 0.1371 | 0.0008 | 0.59% | 0.1362 | 0.1376 | 0.1267 | 674,247.00 |
Jul 20 2024 | 0.1363 | 0.0016 | 1.19% | 0.1347 | 0.1393 | 0.1342 | 655,785.00 |
Jul 19 2024 | 0.1347 | 0.0062 | 4.82% | 0.1285 | 0.1359 | 0.1262 | 769,504.00 |
Jul 18 2024 | 0.1285 | -0.0093 | -6.75% | 0.1373 | 0.1415 | 0.1262 | 668,330.00 |
Jul 17 2024 | 0.1378 | -0.0001 | -0.07% | 0.1378 | 0.1442 | 0.1355 | 869,838.00 |
Jul 16 2024 | 0.1379 | 0.0003 | 0.22% | 0.1376 | 0.1409 | 0.1296 | 958,697.00 |
Jul 15 2024 | 0.1376 | 0.007 | 5.36% | 0.1305 | 0.1379 | 0.130 | 751,403.00 |
Jul 14 2024 | 0.1306 | 0.0038 | 3.00% | 0.1265 | 0.1316 | 0.1256 | 996,278.00 |
Jul 13 2024 | 0.1268 | 0.0037 | 3.01% | 0.1244 | 0.1276 | 0.1243 | 1,123,310.00 |
Jul 12 2024 | 0.1231 | 0.00 | 0.00% | 0.1231 | 0.1231 | 0.1231 | 0.00 |
Jul 11 2024 | 0.1231 | 0.00 | 0.00% | 0.1231 | 0.1302 | 0.1219 | 1,565,836.00 |
Jul 10 2024 | 0.1231 | 0.0019 | 1.57% | 0.1215 | 0.1267 | 0.1206 | 1,416,896.00 |
Jul 09 2024 | 0.1212 | 0.0027 | 2.28% | 0.1182 | 0.1231 | 0.1169 | 1,624,960.00 |
Jul 08 2024 | 0.1185 | -0.0008 | -0.67% | 0.1194 | 0.1261 | 0.1121 | 1,514,696.00 |
Jul 07 2024 | 0.1193 | -0.0102 | -7.88% | 0.1294 | 0.1298 | 0.1187 | 1,194,709.00 |
Jul 06 2024 | 0.1295 | 0.007 | 5.71% | 0.1222 | 0.1336 | 0.120 | 1,381,891.00 |
Jul 05 2024 | 0.1225 | -0.0044 | -3.47% | 0.1262 | 0.1266 | 0.1025 | 1,951,546.00 |
Jul 04 2024 | 0.1269 | -0.017 | -11.81% | 0.1439 | 0.1451 | 0.1255 | 1,410,790.00 |
Jul 03 2024 | 0.1439 | -0.0116 | -7.46% | 0.1557 | 0.1606 | 0.1424 | 1,495,763.00 |
Jul 02 2024 | 0.1555 | 0.0112 | 7.76% | 0.1445 | 0.1614 | 0.143 | 1,949,789.00 |
Jul 01 2024 | 0.1443 | -0.003 | -2.04% | 0.1481 | 0.164 | 0.141 | 1,467,103.00 |
Jun 30 2024 | 0.1473 | 0.0117 | 8.63% | 0.1366 | 0.1712 | 0.1301 | 1,532,779.00 |
Jun 29 2024 | 0.1356 | 0.0106 | 8.48% | 0.1253 | 0.141 | 0.1228 | 417,961.00 |
Jun 28 2024 | 0.125 | -0.0056 | -4.29% | 0.1309 | 0.1357 | 0.1241 | 389,346.00 |
Jun 27 2024 | 0.1306 | 0.0057 | 4.56% | 0.1248 | 0.1347 | 0.1214 | 376,100.00 |
Jun 26 2024 | 0.1249 | 0.0008 | 0.64% | 0.1251 | 0.126 | 0.1215 | 240,786.00 |
Jun 25 2024 | 0.1241 | 0.0029 | 2.39% | 0.1211 | 0.1291 | 0.1203 | 437,979.00 |
Jun 24 2024 | 0.1212 | 0.0025 | 2.11% | 0.1186 | 0.1253 | 0.1109 | 892,400.00 |
Jun 23 2024 | 0.1187 | -0.0088 | -6.90% | 0.1274 | 0.1296 | 0.1181 | 521,492.00 |
Jun 22 2024 | 0.1275 | -0.0087 | -6.39% | 0.1363 | 0.1364 | 0.1272 | 736,143.00 |
Jun 21 2024 | 0.1362 | -0.0036 | -2.58% | 0.140 | 0.1415 | 0.1338 | 1,010,911.00 |
Jun 20 2024 | 0.1398 | 0.0053 | 3.94% | 0.1345 | 0.1447 | 0.1337 | 1,207,264.00 |
Jun 19 2024 | 0.1345 | -0.0011 | -0.81% | 0.1355 | 0.1389 | 0.1338 | 1,266,884.00 |
Jun 18 2024 | 0.1356 | -0.0132 | -8.87% | 0.1487 | 0.1492 | 0.1292 | 1,023,654.00 |
Jun 17 2024 | 0.1488 | -0.0126 | -7.81% | 0.1616 | 0.1622 | 0.1451 | 1,844,397.00 |
Jun 16 2024 | 0.1614 | 0.0027 | 1.70% | 0.159 | 0.1631 | 0.1552 | 1,445,036.00 |
Jun 15 2024 | 0.1587 | 0.002 | 1.28% | 0.1569 | 0.1635 | 0.1563 | 1,305,735.00 |
Jun 14 2024 | 0.1567 | -0.0053 | -3.27% | 0.1616 | 0.1691 | 0.1526 | 1,719,369.00 |
Jun 13 2024 | 0.162 | -0.010 | -5.81% | 0.1718 | 0.1725 | 0.1601 | 1,894,777.00 |
Jun 12 2024 | 0.172 | 0.0018 | 1.06% | 0.1698 | 0.1822 | 0.1672 | 1,592,890.00 |
Jun 11 2024 | 0.1702 | -0.0076 | -4.27% | 0.1775 | 0.1782 | 0.1659 | 1,279,386.00 |
Jun 10 2024 | 0.1778 | -0.0102 | -5.43% | 0.1882 | 0.1883 | 0.1749 | 574,287.00 |
Jun 09 2024 | 0.188 | 0.005 | 2.73% | 0.1833 | 0.1895 | 0.1783 | 391,547.00 |
Jun 08 2024 | 0.183 | -0.0107 | -5.52% | 0.1931 | 0.1978 | 0.183 | 414,083.00 |
Jun 07 2024 | 0.1937 | -0.0236 | -10.86% | 0.2173 | 0.2227 | 0.1903 | 1,128,465.00 |
Jun 06 2024 | 0.2173 | 0.025 | 13.00% | 0.1926 | 0.2229 | 0.1915 | 1,486,360.00 |
Jun 05 2024 | 0.1923 | 0.003 | 1.58% | 0.1895 | 0.1939 | 0.1877 | 470,290.00 |
Jun 04 2024 | 0.1893 | 0.0043 | 2.32% | 0.1843 | 0.1903 | 0.1809 | 451,932.00 |
Jun 03 2024 | 0.185 | 0.0002 | 0.11% | 0.1851 | 0.1888 | 0.1803 | 278,767.00 |
Jun 02 2024 | 0.1848 | -0.0063 | -3.30% | 0.1918 | 0.1923 | 0.1822 | 386,338.00 |
Jun 01 2024 | 0.1911 | -0.0007 | -0.36% | 0.1913 | 0.1922 | 0.1846 | 548,785.00 |
May 31 2024 | 0.1918 | 0.0055 | 2.95% | 0.1863 | 0.1966 | 0.1823 | 1,295,140.00 |
May 30 2024 | 0.1863 | -0.0042 | -2.20% | 0.1904 | 0.1939 | 0.1784 | 936,850.00 |
May 29 2024 | 0.1905 | 0.0012 | 0.63% | 0.1888 | 0.193 | 0.1867 | 676,660.00 |
May 28 2024 | 0.1893 | -0.0031 | -1.61% | 0.1931 | 0.1937 | 0.1858 | 473,348.00 |
May 27 2024 | 0.1924 | 0.001 | 0.52% | 0.1915 | 0.1953 | 0.1882 | 385,279.00 |
May 26 2024 | 0.1914 | -0.0036 | -1.85% | 0.1939 | 0.1951 | 0.1886 | 309,271.00 |
May 25 2024 | 0.195 | 0.0052 | 2.74% | 0.190 | 0.1998 | 0.1898 | 439,314.00 |
May 24 2024 | 0.1898 | 0.0037 | 1.99% | 0.1868 | 0.1933 | 0.1847 | 484,124.00 |
May 23 2024 | 0.1861 | -0.0058 | -3.02% | 0.1923 | 0.201 | 0.1766 | 1,318,027.00 |
May 22 2024 | 0.1919 | -0.0118 | -5.79% | 0.2039 | 0.2039 | 0.1889 | 1,027,222.00 |
May 21 2024 | 0.2037 | -0.0054 | -2.58% | 0.2087 | 0.2108 | 0.1995 | 1,060,542.00 |
May 20 2024 | 0.2091 | 0.0148 | 7.62% | 0.1955 | 0.210 | 0.1876 | 1,327,867.00 |
May 19 2024 | 0.1943 | 0.0092 | 4.97% | 0.1849 | 0.2109 | 0.1837 | 1,754,059.00 |
May 18 2024 | 0.1851 | 0.0027 | 1.48% | 0.1823 | 0.1856 | 0.1796 | 620,095.00 |
May 17 2024 | 0.1824 | 0.0049 | 2.76% | 0.1772 | 0.1863 | 0.1744 | 917,169.00 |
May 16 2024 | 0.1775 | -0.0002 | -0.11% | 0.1781 | 0.1823 | 0.1707 | 1,236,318.00 |
May 15 2024 | 0.1777 | 0.0105 | 6.28% | 0.1671 | 0.1792 | 0.1631 | 1,351,810.00 |
May 14 2024 | 0.1672 | -0.0115 | -6.44% | 0.1781 | 0.1789 | 0.1644 | 1,018,968.00 |
May 13 2024 | 0.1787 | -0.0045 | -2.46% | 0.1832 | 0.184 | 0.1721 | 939,709.00 |
May 12 2024 | 0.1832 | -0.0056 | -2.97% | 0.1883 | 0.1934 | 0.1827 | 511,581.00 |
May 11 2024 | 0.1888 | 0.0028 | 1.51% | 0.1857 | 0.1914 | 0.1815 | 390,203.00 |
May 10 2024 | 0.186 | -0.0071 | -3.68% | 0.1933 | 0.2028 | 0.1844 | 549,954.00 |
May 09 2024 | 0.1931 | 0.0037 | 1.95% | 0.1898 | 0.1958 | 0.1815 | 702,239.00 |
May 08 2024 | 0.1894 | -0.0034 | -1.76% | 0.1924 | 0.1984 | 0.1857 | 1,091,088.00 |
May 07 2024 | 0.1928 | -0.0065 | -3.26% | 0.199 | 0.2041 | 0.1922 | 698,003.00 |
May 06 2024 | 0.1993 | -0.0005 | -0.25% | 0.1996 | 0.2162 | 0.1972 | 1,273,256.00 |
May 05 2024 | 0.1998 | 0.0097 | 5.10% | 0.1898 | 0.2027 | 0.1836 | 1,255,445.00 |
May 04 2024 | 0.1901 | -0.0039 | -2.01% | 0.194 | 0.201 | 0.1894 | 1,024,501.00 |
May 03 2024 | 0.194 | 0.0146 | 8.14% | 0.1792 | 0.1961 | 0.1768 | 961,754.00 |
May 02 2024 | 0.1794 | 0.0025 | 1.41% | 0.1774 | 0.1806 | 0.1695 | 1,397,737.00 |
May 01 2024 | 0.1769 | -0.0027 | -1.50% | 0.1787 | 0.1798 | 0.1654 | 1,424,009.00 |