PHAUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 18 2024 | 0.12844 | -0.00912 | -6.63% | 0.13691 | 0.1418 | 0.12619 | 728,921.00 |
Jul 17 2024 | 0.13756 | 0.00049 | 0.36% | 0.13755 | 0.14371 | 0.13513 | 464,024.00 |
Jul 16 2024 | 0.13707 | -0.00065 | -0.47% | 0.13749 | 0.14118 | 0.12983 | 773,489.00 |
Jul 15 2024 | 0.13772 | 0.00693 | 5.30% | 0.13059 | 0.13788 | 0.13015 | 556,065.00 |
Jul 14 2024 | 0.13079 | 0.00378 | 2.98% | 0.12692 | 0.13184 | 0.12585 | 329,404.00 |
Jul 13 2024 | 0.12701 | 0.00253 | 2.03% | 0.12479 | 0.1278 | 0.12419 | 469,191.00 |
Jul 12 2024 | 0.12448 | 0.00141 | 1.15% | 0.12259 | 0.12511 | 0.1201 | 687,312.00 |
Jul 11 2024 | 0.12307 | -0.00033 | -0.27% | 0.1233 | 0.1306 | 0.12195 | 521,773.00 |
Jul 10 2024 | 0.1234 | 0.00191 | 1.57% | 0.12158 | 0.12683 | 0.12066 | 591,163.00 |
Jul 09 2024 | 0.12149 | 0.00251 | 2.11% | 0.11843 | 0.12373 | 0.11723 | 662,947.00 |
Jul 08 2024 | 0.11898 | -0.00038 | -0.32% | 0.11824 | 0.12648 | 0.11331 | 737,924.00 |
Jul 07 2024 | 0.11936 | -0.01062 | -8.17% | 0.12956 | 0.12956 | 0.11881 | 556,153.00 |
Jul 06 2024 | 0.12998 | 0.00665 | 5.39% | 0.12262 | 0.13103 | 0.12036 | 800,137.00 |
Jul 05 2024 | 0.12333 | -0.00412 | -3.23% | 0.12446 | 0.12446 | 0.10211 | 1,476,620.00 |
Jul 04 2024 | 0.12745 | -0.01574 | -10.99% | 0.14338 | 0.14467 | 0.12675 | 615,134.00 |
Jul 03 2024 | 0.14319 | -0.01412 | -8.98% | 0.15536 | 0.16022 | 0.14299 | 464,607.00 |
Jul 02 2024 | 0.15731 | 0.01341 | 9.32% | 0.14476 | 0.15904 | 0.14283 | 587,598.00 |
Jul 01 2024 | 0.1439 | -0.00377 | -2.55% | 0.1492 | 0.16239 | 0.14062 | 654,279.00 |
Jun 30 2024 | 0.14767 | 0.0107 | 7.81% | 0.13446 | 0.168 | 0.13013 | 765,929.00 |
Jun 29 2024 | 0.13697 | 0.01193 | 9.54% | 0.12505 | 0.14128 | 0.12267 | 374,286.00 |
Jun 28 2024 | 0.12504 | -0.00572 | -4.37% | 0.13104 | 0.13496 | 0.12485 | 631,933.00 |
Jun 27 2024 | 0.13076 | 0.00648 | 5.21% | 0.12422 | 0.13243 | 0.12102 | 899,814.00 |
Jun 26 2024 | 0.12428 | 0.00048 | 0.39% | 0.12377 | 0.1258 | 0.12134 | 267,321.00 |
Jun 25 2024 | 0.1238 | 0.00313 | 2.59% | 0.12097 | 0.12609 | 0.11977 | 983,425.00 |
Jun 24 2024 | 0.12067 | 0.00209 | 1.76% | 0.11877 | 0.12091 | 0.11108 | 911,861.00 |
Jun 23 2024 | 0.11858 | -0.00916 | -7.17% | 0.1271 | 0.1297 | 0.11837 | 622,707.00 |
Jun 22 2024 | 0.12774 | -0.00872 | -6.39% | 0.13611 | 0.13653 | 0.12742 | 715,031.00 |
Jun 21 2024 | 0.13646 | -0.00322 | -2.31% | 0.13951 | 0.14149 | 0.13405 | 660,025.00 |
Jun 20 2024 | 0.13968 | 0.00588 | 4.39% | 0.13413 | 0.14477 | 0.13387 | 436,710.00 |
Jun 19 2024 | 0.1338 | -0.00168 | -1.24% | 0.13547 | 0.13906 | 0.13373 | 753,681.00 |
Jun 18 2024 | 0.13548 | -0.01305 | -8.79% | 0.14832 | 0.14905 | 0.12865 | 962,312.00 |
Jun 17 2024 | 0.14853 | -0.01275 | -7.91% | 0.16156 | 0.1622 | 0.14447 | 691,509.00 |
Jun 16 2024 | 0.16128 | 0.00264 | 1.66% | 0.15864 | 0.16324 | 0.15556 | 353,085.00 |
Jun 15 2024 | 0.15864 | 0.00191 | 1.22% | 0.15652 | 0.16372 | 0.15634 | 223,746.00 |
Jun 14 2024 | 0.15673 | -0.00529 | -3.27% | 0.16174 | 0.16914 | 0.15202 | 449,938.00 |
Jun 13 2024 | 0.16202 | -0.00928 | -5.42% | 0.17117 | 0.17208 | 0.15931 | 1,061,658.00 |
Jun 12 2024 | 0.1713 | 0.00198 | 1.17% | 0.16968 | 0.18216 | 0.16669 | 417,064.00 |
Jun 11 2024 | 0.16932 | -0.00826 | -4.65% | 0.17767 | 0.17813 | 0.166 | 562,135.00 |
Jun 10 2024 | 0.17758 | -0.01027 | -5.47% | 0.18819 | 0.18826 | 0.17508 | 528,893.00 |
Jun 09 2024 | 0.18785 | 0.00438 | 2.39% | 0.18206 | 0.18947 | 0.17815 | 369,489.00 |
Jun 08 2024 | 0.18347 | -0.01017 | -5.25% | 0.19368 | 0.19701 | 0.18285 | 416,206.00 |
Jun 07 2024 | 0.19364 | -0.02228 | -10.32% | 0.21248 | 0.2188 | 0.19077 | 422,916.00 |
Jun 06 2024 | 0.21592 | 0.02352 | 12.22% | 0.19273 | 0.22053 | 0.19196 | 894,231.00 |
Jun 05 2024 | 0.1924 | 0.00233 | 1.23% | 0.19008 | 0.1939 | 0.18881 | 542,062.00 |
Jun 04 2024 | 0.19007 | 0.00527 | 2.85% | 0.18516 | 0.19046 | 0.18287 | 251,716.00 |
Jun 03 2024 | 0.1848 | 0.00124 | 0.68% | 0.18367 | 0.18873 | 0.18184 | 285,380.00 |
Jun 02 2024 | 0.18356 | -0.00748 | -3.92% | 0.19134 | 0.19222 | 0.18292 | 426,629.00 |
Jun 01 2024 | 0.19104 | -0.00036 | -0.19% | 0.19104 | 0.19164 | 0.18444 | 229,904.00 |
May 31 2024 | 0.1914 | 0.00537 | 2.89% | 0.18601 | 0.19727 | 0.18157 | 457,045.00 |
May 30 2024 | 0.18603 | -0.00424 | -2.23% | 0.19001 | 0.1943 | 0.18231 | 407,113.00 |
May 29 2024 | 0.19027 | 0.00126 | 0.67% | 0.18865 | 0.1933 | 0.18711 | 387,731.00 |
May 28 2024 | 0.18901 | -0.00322 | -1.68% | 0.19255 | 0.19298 | 0.185 | 485,875.00 |
May 27 2024 | 0.19223 | 0.00112 | 0.59% | 0.19086 | 0.19581 | 0.1882 | 381,133.00 |
May 26 2024 | 0.19111 | -0.0022 | -1.14% | 0.19452 | 0.19452 | 0.18845 | 568,551.00 |
May 25 2024 | 0.19331 | 0.00384 | 2.03% | 0.18992 | 0.198 | 0.18948 | 689,751.00 |
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 |