Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.PHAUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.18947 | 0.00252 | 1.35% | 0.18645 | 0.19299 | 0.1847 | 557,103.00 |
| May 23 2024 | 0.18695 | -0.00487 | -2.54% | 0.19144 | 0.2002 | 0.17684 | 656,080.00 |
| May 22 2024 | 0.19182 | -0.01125 | -5.54% | 0.20301 | 0.20398 | 0.1905 | 766,892.00 |
| May 21 2024 | 0.20307 | -0.00586 | -2.80% | 0.20795 | 0.20965 | 0.19959 | 828,852.00 |
| May 20 2024 | 0.20893 | 0.01532 | 7.91% | 0.19513 | 0.20955 | 0.18925 | 1,002,205.00 |
| May 19 2024 | 0.19361 | 0.00868 | 4.69% | 0.18488 | 0.210 | 0.18419 | 745,722.00 |
| May 18 2024 | 0.18493 | 0.00208 | 1.14% | 0.1824 | 0.18589 | 0.17946 | 359,154.00 |
| May 17 2024 | 0.18285 | 0.00584 | 3.30% | 0.17699 | 0.18648 | 0.17456 | 205,221.00 |
| May 16 2024 | 0.17701 | 0.00024 | 0.14% | 0.17794 | 0.18083 | 0.17018 | 352,764.00 |
| May 15 2024 | 0.17677 | 0.00985 | 5.90% | 0.16674 | 0.17914 | 0.16227 | 419,898.00 |
| May 14 2024 | 0.16692 | -0.01144 | -6.41% | 0.17834 | 0.17881 | 0.1645 | 355,115.00 |
| May 13 2024 | 0.17836 | -0.0052 | -2.83% | 0.18336 | 0.18392 | 0.17203 | 416,431.00 |
| May 12 2024 | 0.18356 | -0.00505 | -2.68% | 0.18746 | 0.19105 | 0.18234 | 357,618.00 |
| May 11 2024 | 0.18861 | 0.00232 | 1.25% | 0.18497 | 0.19111 | 0.18229 | 346,476.00 |
| May 10 2024 | 0.18629 | -0.00696 | -3.60% | 0.1932 | 0.20022 | 0.18401 | 545,444.00 |
| May 09 2024 | 0.19325 | 0.00481 | 2.55% | 0.18944 | 0.19545 | 0.1829 | 395,433.00 |
| May 08 2024 | 0.18844 | -0.00424 | -2.20% | 0.19129 | 0.19591 | 0.18692 | 526,896.00 |
| May 07 2024 | 0.19268 | -0.00578 | -2.91% | 0.19915 | 0.20506 | 0.19175 | 539,039.00 |
| May 06 2024 | 0.19846 | -0.00216 | -1.08% | 0.19974 | 0.21706 | 0.19718 | 988,972.00 |
| May 05 2024 | 0.20062 | 0.01065 | 5.61% | 0.18967 | 0.20247 | 0.18275 | 951,309.00 |
| May 04 2024 | 0.18997 | -0.00469 | -2.41% | 0.19407 | 0.2009 | 0.18901 | 414,282.00 |
| May 03 2024 | 0.19466 | 0.01484 | 8.25% | 0.17994 | 0.20175 | 0.17721 | 526,289.00 |
| May 02 2024 | 0.17982 | 0.00327 | 1.85% | 0.17717 | 0.182 | 0.16919 | 621,946.00 |
| May 01 2024 | 0.17655 | -0.00262 | -1.46% | 0.18025 | 0.18025 | 0.16496 | 630,884.00 |
| Apr 30 2024 | 0.17917 | -0.01402 | -7.26% | 0.19347 | 0.19526 | 0.17127 | 571,222.00 |
| Apr 29 2024 | 0.19319 | -0.00282 | -1.44% | 0.19643 | 0.19664 | 0.18394 | 426,431.00 |
| Apr 28 2024 | 0.19601 | 0.00065 | 0.33% | 0.19551 | 0.20301 | 0.19253 | 485,730.00 |
| Apr 27 2024 | 0.19536 | 0.00815 | 4.35% | 0.188 | 0.19733 | 0.18428 | 380,531.00 |
| Apr 26 2024 | 0.18721 | -0.0169 | -8.28% | 0.20436 | 0.20494 | 0.18241 | 642,958.00 |
| Apr 25 2024 | 0.20411 | -0.00674 | -3.20% | 0.21217 | 0.21375 | 0.19782 | 460,309.00 |
| Apr 24 2024 | 0.21085 | -0.01246 | -5.58% | 0.2237 | 0.22997 | 0.20754 | 887,002.00 |
| Apr 23 2024 | 0.22331 | 0.00671 | 3.10% | 0.21655 | 0.23318 | 0.21589 | 805,339.00 |
| Apr 22 2024 | 0.2166 | -0.0035 | -1.59% | 0.21932 | 0.22297 | 0.21035 | 615,749.00 |
| Apr 21 2024 | 0.2201 | 0.01143 | 5.48% | 0.20908 | 0.23418 | 0.20488 | 525,290.00 |
| Apr 20 2024 | 0.20867 | 0.01539 | 7.96% | 0.19315 | 0.20912 | 0.19036 | 309,148.00 |
| Apr 19 2024 | 0.19328 | -0.00338 | -1.72% | 0.19732 | 0.20549 | 0.17978 | 703,028.00 |
| Apr 18 2024 | 0.19666 | 0.007 | 3.69% | 0.19024 | 0.19875 | 0.18548 | 494,824.00 |
| Apr 17 2024 | 0.18966 | -0.0233 | -10.94% | 0.21213 | 0.21296 | 0.18733 | 586,524.00 |
| Apr 16 2024 | 0.21296 | 0.00105 | 0.50% | 0.2122 | 0.21812 | 0.19859 | 543,739.00 |
| Apr 15 2024 | 0.21191 | -0.0093 | -4.20% | 0.22016 | 0.24512 | 0.2065 | 1,107,614.00 |
| Apr 14 2024 | 0.22121 | 0.01904 | 9.42% | 0.20299 | 0.23811 | 0.20116 | 1,196,186.00 |
| Apr 13 2024 | 0.20217 | 0.00109 | 0.54% | 0.20161 | 0.24416 | 0.17864 | 1,230,073.00 |
| Apr 12 2024 | 0.20108 | -0.03431 | -14.58% | 0.23532 | 0.24312 | 0.1965 | 860,133.00 |
| Apr 11 2024 | 0.23539 | -0.01186 | -4.80% | 0.24762 | 0.25016 | 0.23436 | 596,276.00 |
| Apr 10 2024 | 0.24725 | -0.00764 | -3.00% | 0.25525 | 0.25753 | 0.23576 | 626,761.00 |
| Apr 09 2024 | 0.25489 | -0.01247 | -4.66% | 0.2676 | 0.27374 | 0.25436 | 513,433.00 |
| Apr 08 2024 | 0.26736 | 0.00785 | 3.02% | 0.25967 | 0.28069 | 0.25739 | 869,991.00 |
| Apr 07 2024 | 0.25951 | 0.00491 | 1.93% | 0.25451 | 0.27422 | 0.24437 | 729,220.00 |
| Apr 06 2024 | 0.2546 | 0.02054 | 8.78% | 0.2333 | 0.26018 | 0.23186 | 796,093.00 |
| Apr 05 2024 | 0.23406 | -0.01143 | -4.66% | 0.24555 | 0.24732 | 0.21809 | 1,088,579.00 |
| Apr 04 2024 | 0.24549 | 0.00665 | 2.78% | 0.23879 | 0.25879 | 0.23393 | 923,169.00 |
| Apr 03 2024 | 0.23884 | -0.01573 | -6.18% | 0.25414 | 0.26025 | 0.23332 | 865,494.00 |
| Apr 02 2024 | 0.25457 | -0.01448 | -5.38% | 0.2681 | 0.26854 | 0.24356 | 459,028.00 |
| Apr 01 2024 | 0.26905 | -0.02694 | -9.10% | 0.29497 | 0.29497 | 0.2598 | 671,009.00 |
| Mar 31 2024 | 0.29599 | 0.02316 | 8.49% | 0.27581 | 0.3059 | 0.27336 | 1,089,262.00 |
| Mar 30 2024 | 0.27283 | 0.00528 | 1.97% | 0.26722 | 0.28936 | 0.25165 | 932,121.00 |
| Mar 29 2024 | 0.26755 | -0.01172 | -4.20% | 0.27664 | 0.27865 | 0.25899 | 1,093,534.00 |
| Mar 28 2024 | 0.27927 | -0.00726 | -2.53% | 0.28661 | 0.29303 | 0.27927 | 738,543.00 |
| Mar 27 2024 | 0.28653 | -0.02181 | -7.07% | 0.30797 | 0.31135 | 0.2855 | 928,848.00 |
| Mar 26 2024 | 0.30834 | -0.01162 | -3.63% | 0.32205 | 0.33725 | 0.30175 | 734,998.00 |
| Mar 25 2024 | 0.31996 | 0.00863 | 2.77% | 0.31258 | 0.34891 | 0.31122 | 659,098.00 |
| Mar 24 2024 | 0.31133 | 0.00085 | 0.27% | 0.31009 | 0.31552 | 0.29909 | 463,228.00 |
| Mar 23 2024 | 0.31048 | 0.02305 | 8.02% | 0.29076 | 0.32721 | 0.28937 | 543,735.00 |
| Mar 22 2024 | 0.28743 | -0.02869 | -9.08% | 0.31425 | 0.32266 | 0.28337 | 478,524.00 |
| Mar 21 2024 | 0.31612 | -0.03487 | -9.93% | 0.34581 | 0.35571 | 0.3146 | 786,274.00 |
| Mar 20 2024 | 0.35099 | 0.0851 | 32.01% | 0.27052 | 0.36477 | 0.26921 | 1,374,353.00 |
| Mar 19 2024 | 0.26589 | -0.02557 | -8.77% | 0.29356 | 0.31433 | 0.2525 | 1,330,180.00 |
| Mar 18 2024 | 0.29146 | -0.00206 | -0.70% | 0.29743 | 0.33999 | 0.275 | 1,154,013.00 |
| Mar 17 2024 | 0.29352 | 0.03419 | 13.18% | 0.26281 | 0.34156 | 0.25112 | 1,475,100.00 |
| Mar 16 2024 | 0.25933 | 0.0407 | 18.62% | 0.21681 | 0.27627 | 0.19501 | 1,259,707.00 |
| Mar 15 2024 | 0.21863 | 0.00669 | 3.16% | 0.21154 | 0.23641 | 0.2025 | 1,188,116.00 |
| Mar 14 2024 | 0.21194 | -0.00453 | -2.09% | 0.21665 | 0.21665 | 0.19753 | 1,174,162.00 |
| Mar 13 2024 | 0.21647 | 0.02031 | 10.35% | 0.19632 | 0.21977 | 0.19222 | 1,119,826.00 |
| Mar 12 2024 | 0.19616 | -0.00426 | -2.13% | 0.20066 | 0.20352 | 0.18296 | 840,664.00 |
| Mar 11 2024 | 0.20042 | 0.00324 | 1.64% | 0.19648 | 0.21154 | 0.18863 | 844,971.00 |
| Mar 10 2024 | 0.19718 | 0.01009 | 5.39% | 0.18811 | 0.21408 | 0.1873 | 1,170,254.00 |
| Mar 09 2024 | 0.18709 | 0.00055 | 0.29% | 0.18703 | 0.19475 | 0.1833 | 1,124,833.00 |
| Mar 08 2024 | 0.18654 | -0.00163 | -0.87% | 0.19086 | 0.19618 | 0.17671 | 1,353,031.00 |
| Mar 07 2024 | 0.18817 | 0.02355 | 14.31% | 0.1641 | 0.1939 | 0.15915 | 1,237,410.00 |
| Mar 06 2024 | 0.16462 | 0.01629 | 10.98% | 0.14831 | 0.16691 | 0.1441 | 1,215,584.00 |
| Mar 05 2024 | 0.14833 | -0.01233 | -7.67% | 0.16028 | 0.16608 | 0.13867 | 1,026,186.00 |
| Mar 04 2024 | 0.16066 | -0.01101 | -6.41% | 0.17182 | 0.17371 | 0.15893 | 1,295,662.00 |
| Mar 03 2024 | 0.17167 | 0.00139 | 0.82% | 0.17061 | 0.17437 | 0.16039 | 1,000,284.00 |
| Mar 02 2024 | 0.17028 | -0.01063 | -5.88% | 0.18073 | 0.18166 | 0.16658 | 1,059,772.00 |
| Mar 01 2024 | 0.18091 | 0.01342 | 8.01% | 0.16617 | 0.18167 | 0.16424 | 1,229,827.00 |
| Feb 29 2024 | 0.16749 | 0.01242 | 8.01% | 0.15931 | 0.19079 | 0.15406 | 1,773,787.00 |
| Feb 28 2024 | 0.15507 | 0.00309 | 2.03% | 0.1531 | 0.15563 | 0.13715 | 2,171,301.00 |
| Feb 27 2024 | 0.15198 | 0.01606 | 11.82% | 0.13626 | 0.16646 | 0.1343 | 2,216,952.00 |
| Feb 26 2024 | 0.13592 | 0.00493 | 3.76% | 0.13142 | 0.13804 | 0.12708 | 1,245,801.00 |
| Feb 25 2024 | 0.13099 | 0.00302 | 2.36% | 0.12801 | 0.13327 | 0.12771 | 1,010,522.00 |
| Feb 24 2024 | 0.12797 | 0.00244 | 1.94% | 0.12526 | 0.12871 | 0.12323 | 833,116.00 |
