Register for streaming realtime charts, analysis tools, and prices.PHAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 0.123393 | -0.0055 | -4.27% | 0.129031 | 0.131988 | 0.1226 | 530,578.00 |
| Jul 22 2024 | 0.128893 | -0.00832 | -6.06% | 0.137358 | 0.138013 | 0.128508 | 715,623.00 |
| Jul 21 2024 | 0.137213 | 0.001026 | 0.75% | 0.136413 | 0.137887 | 0.129869 | 526,608.00 |
| Jul 20 2024 | 0.136187 | 0.001599 | 1.19% | 0.134594 | 0.139279 | 0.134181 | 575,071.00 |
| Jul 19 2024 | 0.134588 | 0.006337 | 4.94% | 0.128512 | 0.135713 | 0.126148 | 792,329.00 |
| Jul 18 2024 | 0.128251 | -0.00867 | -6.33% | 0.137272 | 0.141387 | 0.125788 | 735,143.00 |
| Jul 17 2024 | 0.136921 | -0.000292 | -0.21% | 0.137338 | 0.143487 | 0.134902 | 578,004.00 |
| Jul 16 2024 | 0.137213 | -0.000692 | -0.50% | 0.137913 | 0.140914 | 0.129453 | 754,072.00 |
| Jul 15 2024 | 0.137905 | 0.00721 | 5.52% | 0.131188 | 0.138112 | 0.130089 | 596,116.00 |
| Jul 14 2024 | 0.130695 | 0.003707 | 2.92% | 0.126907 | 0.131708 | 0.125667 | 421,040.00 |
| Jul 13 2024 | 0.126988 | 0.002186 | 1.75% | 0.124582 | 0.127912 | 0.12446 | 460,488.00 |
| Jul 12 2024 | 0.124802 | 0.001511 | 1.23% | 0.123211 | 0.125303 | 0.120193 | 491,480.00 |
| Jul 11 2024 | 0.123291 | -0.000214 | -0.17% | 0.123128 | 0.130727 | 0.122084 | 678,485.00 |
| Jul 10 2024 | 0.123505 | 0.002094 | 1.72% | 0.120889 | 0.126909 | 0.120882 | 549,907.00 |
| Jul 09 2024 | 0.121411 | 0.003116 | 2.63% | 0.118201 | 0.123692 | 0.116989 | 639,640.00 |
| Jul 08 2024 | 0.118295 | 0.000011 | 0.01% | 0.118889 | 0.126336 | 0.113461 | 997,962.00 |
| Jul 07 2024 | 0.118284 | -0.011304 | -8.72% | 0.129492 | 0.130116 | 0.117558 | 603,528.00 |
| Jul 06 2024 | 0.129588 | 0.006399 | 5.19% | 0.123343 | 0.134792 | 0.120589 | 924,330.00 |
| Jul 05 2024 | 0.123189 | -0.003448 | -2.72% | 0.126493 | 0.127751 | 0.102694 | 1,864,186.00 |
| Jul 04 2024 | 0.126637 | -0.01655 | -11.56% | 0.14349 | 0.145116 | 0.12563 | 1,272,451.00 |
| Jul 03 2024 | 0.143187 | -0.011797 | -7.61% | 0.155385 | 0.160715 | 0.142056 | 924,376.00 |
| Jul 02 2024 | 0.154984 | 0.010597 | 7.34% | 0.143987 | 0.162515 | 0.142686 | 2,108,574.00 |
| Jul 01 2024 | 0.144387 | -0.004199 | -2.83% | 0.147232 | 0.165384 | 0.140808 | 2,256,610.00 |
| Jun 30 2024 | 0.148586 | 0.011873 | 8.68% | 0.136387 | 0.173498 | 0.130387 | 4,215,176.00 |
| Jun 29 2024 | 0.136713 | 0.011567 | 9.24% | 0.125154 | 0.141914 | 0.122989 | 1,162,681.00 |
| Jun 28 2024 | 0.125146 | -0.005439 | -4.17% | 0.130712 | 0.135211 | 0.12476 | 741,705.00 |
| Jun 27 2024 | 0.130585 | 0.006162 | 4.95% | 0.124398 | 0.138013 | 0.121189 | 986,255.00 |
| Jun 26 2024 | 0.124423 | -0.000088 | -0.07% | 0.123911 | 0.126112 | 0.121189 | 477,452.00 |
| Jun 25 2024 | 0.124511 | 0.003395 | 2.80% | 0.121049 | 0.125909 | 0.120032 | 747,087.00 |
| Jun 24 2024 | 0.121116 | 0.002758 | 2.33% | 0.118152 | 0.121811 | 0.111239 | 1,446,462.00 |
| Jun 23 2024 | 0.118358 | -0.008846 | -6.95% | 0.127458 | 0.129706 | 0.118068 | 502,750.00 |
| Jun 22 2024 | 0.127204 | -0.009025 | -6.62% | 0.136313 | 0.136713 | 0.127088 | 530,951.00 |
| Jun 21 2024 | 0.136229 | -0.003484 | -2.49% | 0.139886 | 0.141595 | 0.133789 | 542,740.00 |
| Jun 20 2024 | 0.139713 | 0.006011 | 4.50% | 0.133704 | 0.145014 | 0.133588 | 522,323.00 |
| Jun 19 2024 | 0.133702 | -0.001511 | -1.12% | 0.135314 | 0.139049 | 0.133588 | 520,168.00 |
| Jun 18 2024 | 0.135213 | -0.013228 | -8.91% | 0.148686 | 0.149014 | 0.128625 | 858,056.00 |
| Jun 17 2024 | 0.148441 | -0.012963 | -8.03% | 0.161451 | 0.162459 | 0.144813 | 565,585.00 |
| Jun 16 2024 | 0.161404 | 0.002819 | 1.78% | 0.158815 | 0.162816 | 0.155898 | 326,593.00 |
| Jun 15 2024 | 0.158585 | 0.001594 | 1.02% | 0.156976 | 0.163915 | 0.156364 | 335,788.00 |
| Jun 14 2024 | 0.156991 | -0.005053 | -3.12% | 0.161915 | 0.168891 | 0.152286 | 424,876.00 |
| Jun 13 2024 | 0.162044 | -0.009269 | -5.41% | 0.171347 | 0.171795 | 0.159506 | 892,939.00 |
| Jun 12 2024 | 0.171313 | 0.001398 | 0.82% | 0.169381 | 0.182516 | 0.166241 | 492,353.00 |
| Jun 11 2024 | 0.169915 | -0.007622 | -4.29% | 0.177387 | 0.17818 | 0.165664 | 811,842.00 |
| Jun 10 2024 | 0.177537 | -0.010284 | -5.48% | 0.187694 | 0.188342 | 0.175183 | 611,640.00 |
| Jun 09 2024 | 0.187821 | 0.004331 | 2.36% | 0.183489 | 0.18939 | 0.178177 | 634,213.00 |
| Jun 08 2024 | 0.18349 | -0.010328 | -5.33% | 0.193718 | 0.197719 | 0.182982 | 911,254.00 |
| Jun 07 2024 | 0.193818 | -0.023184 | -10.68% | 0.215489 | 0.222432 | 0.190281 | 1,893,417.00 |
| Jun 06 2024 | 0.217002 | 0.024308 | 12.61% | 0.192485 | 0.220226 | 0.191907 | 2,915,867.00 |
| Jun 05 2024 | 0.192694 | 0.002692 | 1.42% | 0.189791 | 0.193858 | 0.188607 | 735,697.00 |
| Jun 04 2024 | 0.190002 | 0.005109 | 2.76% | 0.18491 | 0.190519 | 0.182283 | 651,793.00 |
| Jun 03 2024 | 0.184893 | 0.001176 | 0.64% | 0.183709 | 0.188523 | 0.182086 | 609,970.00 |
| Jun 02 2024 | 0.183717 | -0.007194 | -3.77% | 0.190508 | 0.192319 | 0.182883 | 699,678.00 |
| Jun 01 2024 | 0.190911 | -0.000608 | -0.32% | 0.190782 | 0.191882 | 0.184301 | 627,555.00 |
| May 31 2024 | 0.191519 | 0.005667 | 3.05% | 0.18575 | 0.196841 | 0.181683 | 890,813.00 |
| May 30 2024 | 0.185852 | -0.004078 | -2.15% | 0.190014 | 0.194615 | 0.181741 | 941,808.00 |
| May 29 2024 | 0.18993 | 0.001234 | 0.65% | 0.188782 | 0.193105 | 0.187302 | 449,000.00 |
| May 28 2024 | 0.188696 | -0.003686 | -1.92% | 0.192182 | 0.193235 | 0.185682 | 799,756.00 |
| May 27 2024 | 0.192382 | 0.001317 | 0.69% | 0.190982 | 0.195826 | 0.188182 | 490,979.00 |
| May 26 2024 | 0.191065 | -0.003136 | -1.61% | 0.194312 | 0.195181 | 0.188182 | 349,503.00 |
| May 25 2024 | 0.194201 | 0.004283 | 2.26% | 0.189282 | 0.19861 | 0.189218 | 533,303.00 |
| May 24 2024 | 0.189918 | 0.003236 | 1.73% | 0.186254 | 0.193582 | 0.184343 | 537,521.00 |
| May 23 2024 | 0.186682 | -0.005374 | -2.80% | 0.191902 | 0.201319 | 0.176625 | 825,252.00 |
| May 22 2024 | 0.192056 | -0.011636 | -5.71% | 0.203781 | 0.204238 | 0.191382 | 806,917.00 |
| May 21 2024 | 0.203692 | -0.004928 | -2.36% | 0.208795 | 0.209893 | 0.19968 | 1,086,207.00 |
| May 20 2024 | 0.20862 | 0.01274 | 6.50% | 0.194118 | 0.209608 | 0.188911 | 1,581,947.00 |
| May 19 2024 | 0.19588 | 0.010791 | 5.83% | 0.184717 | 0.21382 | 0.184203 | 2,644,258.00 |
| May 18 2024 | 0.185089 | 0.002976 | 1.63% | 0.182497 | 0.186118 | 0.179477 | 434,011.00 |
| May 17 2024 | 0.182113 | 0.005196 | 2.94% | 0.177117 | 0.186382 | 0.174235 | 554,317.00 |
| May 16 2024 | 0.176917 | -0.000766 | -0.43% | 0.177817 | 0.181517 | 0.170421 | 734,217.00 |
| May 15 2024 | 0.177683 | 0.011299 | 6.79% | 0.166694 | 0.179393 | 0.162544 | 919,987.00 |
| May 14 2024 | 0.166384 | -0.011726 | -6.58% | 0.178339 | 0.179017 | 0.164197 | 681,656.00 |
| May 13 2024 | 0.17811 | -0.005091 | -2.78% | 0.183624 | 0.184117 | 0.171584 | 738,462.00 |
| May 12 2024 | 0.183201 | -0.004099 | -2.19% | 0.188265 | 0.191182 | 0.182346 | 414,682.00 |
| May 11 2024 | 0.1873 | 0.001309 | 0.70% | 0.186393 | 0.190982 | 0.182092 | 429,602.00 |
| May 10 2024 | 0.185991 | -0.007366 | -3.81% | 0.193008 | 0.200481 | 0.184117 | 917,653.00 |
| May 09 2024 | 0.193357 | 0.004575 | 2.42% | 0.188713 | 0.1956 | 0.182987 | 541,275.00 |
| May 08 2024 | 0.188782 | -0.003383 | -1.76% | 0.192991 | 0.195697 | 0.186783 | 813,223.00 |
| May 07 2024 | 0.192165 | -0.006316 | -3.18% | 0.198281 | 0.204998 | 0.192001 | 676,459.00 |
| May 06 2024 | 0.198481 | -0.001299 | -0.65% | 0.200301 | 0.217658 | 0.197281 | 1,509,128.00 |
| May 05 2024 | 0.19978 | 0.010262 | 5.41% | 0.189718 | 0.202703 | 0.183116 | 902,175.00 |
| May 04 2024 | 0.189518 | -0.005164 | -2.65% | 0.194702 | 0.200881 | 0.188882 | 603,252.00 |
| May 03 2024 | 0.194682 | 0.015349 | 8.56% | 0.179331 | 0.200919 | 0.177333 | 602,197.00 |
| May 02 2024 | 0.179333 | 0.002189 | 1.24% | 0.176816 | 0.180795 | 0.169284 | 460,319.00 |
| May 01 2024 | 0.177144 | -0.002839 | -1.58% | 0.180317 | 0.180485 | 0.164562 | 830,153.00 |
| Apr 30 2024 | 0.179983 | -0.013199 | -6.83% | 0.193527 | 0.195197 | 0.171484 | 948,859.00 |
| Apr 29 2024 | 0.193182 | -0.002724 | -1.39% | 0.195116 | 0.196281 | 0.183768 | 647,034.00 |
| Apr 28 2024 | 0.195906 | 0.000414 | 0.21% | 0.195519 | 0.202419 | 0.192774 | 426,719.00 |
| Apr 27 2024 | 0.195492 | 0.00781 | 4.16% | 0.18781 | 0.196619 | 0.183893 | 567,181.00 |
| Apr 26 2024 | 0.187682 | -0.016717 | -8.18% | 0.204593 | 0.204909 | 0.181882 | 922,198.00 |
| Apr 25 2024 | 0.204399 | -0.007381 | -3.49% | 0.21108 | 0.21451 | 0.197781 | 672,979.00 |
