PHAUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 16 2024 | 0.1377 | 0.0001 | 0.07% | 0.1385 | 0.1413 | 0.1305 | 249,551.00 |
Jul 15 2024 | 0.1376 | 0.0064 | 4.88% | 0.1312 | 0.1385 | 0.131 | 129,451.00 |
Jul 14 2024 | 0.1312 | 0.0041 | 3.23% | 0.1266 | 0.1312 | 0.126 | 178,063.00 |
Jul 13 2024 | 0.1271 | 0.0037 | 3.00% | 0.1244 | 0.1275 | 0.1244 | 235,512.00 |
Jul 12 2024 | 0.1234 | 0.00 | 0.00% | 0.1234 | 0.1234 | 0.1234 | 0.00 |
Jul 11 2024 | 0.1234 | 0.0005 | 0.41% | 0.1229 | 0.1299 | 0.1222 | 177,579.00 |
Jul 10 2024 | 0.1229 | 0.0016 | 1.32% | 0.1214 | 0.1269 | 0.121 | 68,109.00 |
Jul 09 2024 | 0.1213 | 0.003 | 2.54% | 0.1177 | 0.1228 | 0.117 | 247,337.00 |
Jul 08 2024 | 0.1183 | 0.0001 | 0.08% | 0.1187 | 0.1257 | 0.1139 | 326,217.00 |
Jul 07 2024 | 0.1182 | -0.0117 | -9.01% | 0.1292 | 0.1292 | 0.1182 | 116,179.00 |
Jul 06 2024 | 0.1299 | 0.0066 | 5.35% | 0.1229 | 0.1346 | 0.1206 | 413,728.00 |
Jul 05 2024 | 0.1233 | -0.0033 | -2.61% | 0.1264 | 0.1264 | 0.103 | 396,429.00 |
Jul 04 2024 | 0.1266 | -0.0162 | -11.34% | 0.1443 | 0.1447 | 0.1264 | 289,786.00 |
Jul 03 2024 | 0.1428 | -0.0116 | -7.51% | 0.1553 | 0.160 | 0.1427 | 274,961.00 |
Jul 02 2024 | 0.1544 | 0.0109 | 7.60% | 0.1445 | 0.1615 | 0.1429 | 497,855.00 |
Jul 01 2024 | 0.1435 | -0.0039 | -2.65% | 0.1473 | 0.1646 | 0.1413 | 695,305.00 |
Jun 30 2024 | 0.1474 | 0.0117 | 8.62% | 0.137 | 0.1729 | 0.1309 | 1,344,941.00 |
Jun 29 2024 | 0.1357 | 0.0106 | 8.47% | 0.1253 | 0.141 | 0.1234 | 805,473.00 |
Jun 28 2024 | 0.1251 | -0.0058 | -4.43% | 0.1315 | 0.1347 | 0.1245 | 112,357.00 |
Jun 27 2024 | 0.1309 | 0.0063 | 5.06% | 0.1246 | 0.137 | 0.1218 | 508,320.00 |
Jun 26 2024 | 0.1246 | 0.0002 | 0.16% | 0.1244 | 0.1256 | 0.1218 | 97,999.00 |
Jun 25 2024 | 0.1244 | 0.0034 | 2.81% | 0.1206 | 0.1256 | 0.1202 | 73,167.00 |
Jun 24 2024 | 0.121 | 0.0025 | 2.11% | 0.1188 | 0.1214 | 0.1104 | 301,021.00 |
Jun 23 2024 | 0.1185 | -0.0093 | -7.28% | 0.1274 | 0.1294 | 0.1185 | 76,449.00 |
Jun 22 2024 | 0.1278 | -0.0084 | -6.17% | 0.136 | 0.1376 | 0.1277 | 261,648.00 |
Jun 21 2024 | 0.1362 | -0.0045 | -3.20% | 0.1397 | 0.141 | 0.1345 | 201,364.00 |
Jun 20 2024 | 0.1407 | 0.0063 | 4.69% | 0.1348 | 0.1439 | 0.1348 | 290,849.00 |
Jun 19 2024 | 0.1344 | -0.0007 | -0.52% | 0.135 | 0.1389 | 0.134 | 352,766.00 |
Jun 18 2024 | 0.1351 | -0.0139 | -9.33% | 0.149 | 0.149 | 0.1291 | 478,944.00 |
Jun 17 2024 | 0.149 | -0.0116 | -7.22% | 0.1606 | 0.1606 | 0.1449 | 196,134.00 |
Jun 16 2024 | 0.1606 | 0.0018 | 1.13% | 0.1583 | 0.1624 | 0.1568 | 51,236.00 |
Jun 15 2024 | 0.1588 | 0.0012 | 0.76% | 0.1578 | 0.163 | 0.1578 | 69,027.00 |
Jun 14 2024 | 0.1576 | -0.0037 | -2.29% | 0.1613 | 0.1682 | 0.152 | 260,379.00 |
Jun 13 2024 | 0.1613 | -0.010 | -5.84% | 0.1717 | 0.1717 | 0.1577 | 391,371.00 |
Jun 12 2024 | 0.1713 | 0.0016 | 0.94% | 0.1692 | 0.1819 | 0.1675 | 176,429.00 |
Jun 11 2024 | 0.1697 | -0.008 | -4.50% | 0.177 | 0.177 | 0.1664 | 148,175.00 |
Jun 10 2024 | 0.1777 | -0.0095 | -5.07% | 0.1866 | 0.188 | 0.174 | 152,912.00 |
Jun 09 2024 | 0.1872 | 0.0031 | 1.68% | 0.1831 | 0.1887 | 0.1788 | 197,022.00 |
Jun 08 2024 | 0.1841 | -0.0085 | -4.41% | 0.1933 | 0.1965 | 0.1841 | 125,582.00 |
Jun 07 2024 | 0.1926 | -0.0228 | -10.58% | 0.2166 | 0.2215 | 0.191 | 381,793.00 |
Jun 06 2024 | 0.2154 | 0.0228 | 11.84% | 0.193 | 0.2267 | 0.192 | 919,284.00 |
Jun 05 2024 | 0.1926 | 0.0032 | 1.69% | 0.1894 | 0.1934 | 0.1892 | 171,318.00 |
Jun 04 2024 | 0.1894 | 0.0036 | 1.94% | 0.185 | 0.1894 | 0.1829 | 69,911.00 |
Jun 03 2024 | 0.1858 | 0.002 | 1.09% | 0.1832 | 0.1885 | 0.1825 | 57,884.00 |
Jun 02 2024 | 0.1838 | -0.0067 | -3.52% | 0.1909 | 0.1914 | 0.1831 | 90,815.00 |
Jun 01 2024 | 0.1905 | -0.0002 | -0.10% | 0.1898 | 0.1908 | 0.1845 | 74,980.00 |
May 31 2024 | 0.1907 | 0.004 | 2.14% | 0.1855 | 0.1961 | 0.1826 | 180,256.00 |
May 30 2024 | 0.1867 | -0.0023 | -1.22% | 0.1896 | 0.1936 | 0.1828 | 186,204.00 |
May 29 2024 | 0.189 | 0.0007 | 0.37% | 0.1884 | 0.1932 | 0.1873 | 102,842.00 |
May 28 2024 | 0.1883 | -0.0036 | -1.88% | 0.1919 | 0.1924 | 0.1855 | 67,350.00 |
May 27 2024 | 0.1919 | 0.0012 | 0.63% | 0.1915 | 0.1951 | 0.1886 | 214,761.00 |
May 26 2024 | 0.1907 | -0.0032 | -1.65% | 0.1939 | 0.1939 | 0.1891 | 98,750.00 |
May 25 2024 | 0.1939 | 0.0042 | 2.21% | 0.1901 | 0.1995 | 0.1898 | 86,462.00 |
May 24 2024 | 0.1897 | 0.0037 | 1.99% | 0.1872 | 0.193 | 0.182 | 287,798.00 |
May 23 2024 | 0.186 | -0.0051 | -2.67% | 0.1921 | 0.2005 | 0.1767 | 609,834.00 |
May 22 2024 | 0.1911 | -0.0135 | -6.60% | 0.2037 | 0.2037 | 0.1911 | 229,136.00 |
May 21 2024 | 0.2046 | -0.0031 | -1.49% | 0.2076 | 0.2091 | 0.1997 | 609,775.00 |
May 20 2024 | 0.2077 | 0.0116 | 5.92% | 0.195 | 0.2092 | 0.1893 | 369,743.00 |
May 19 2024 | 0.1961 | 0.0119 | 6.46% | 0.1843 | 0.215 | 0.1842 | 1,203,779.00 |
May 18 2024 | 0.1842 | 0.002 | 1.10% | 0.1821 | 0.1856 | 0.1801 | 147,104.00 |
May 17 2024 | 0.1822 | 0.0042 | 2.36% | 0.1768 | 0.1863 | 0.174 | 359,145.00 |
May 16 2024 | 0.178 | 0.00 | 0.00% | 0.1788 | 0.181 | 0.1715 | 368,161.00 |
May 15 2024 | 0.178 | 0.0117 | 7.04% | 0.1675 | 0.1793 | 0.1629 | 450,219.00 |
May 14 2024 | 0.1663 | -0.0122 | -6.83% | 0.1779 | 0.1779 | 0.1649 | 277,131.00 |
May 13 2024 | 0.1785 | -0.0053 | -2.88% | 0.1828 | 0.1829 | 0.1715 | 249,795.00 |
May 12 2024 | 0.1838 | -0.0052 | -2.75% | 0.1884 | 0.1914 | 0.1828 | 71,385.00 |
May 11 2024 | 0.189 | 0.003 | 1.61% | 0.1851 | 0.191 | 0.1828 | 66,566.00 |
May 10 2024 | 0.186 | -0.0075 | -3.88% | 0.1935 | 0.2001 | 0.1843 | 192,460.00 |
May 09 2024 | 0.1935 | 0.004 | 2.11% | 0.1896 | 0.195 | 0.1836 | 287,963.00 |
May 08 2024 | 0.1895 | -0.0029 | -1.51% | 0.193 | 0.195 | 0.1876 | 192,988.00 |
May 07 2024 | 0.1924 | -0.0058 | -2.93% | 0.1985 | 0.2041 | 0.1924 | 123,432.00 |
May 06 2024 | 0.1982 | -0.0024 | -1.20% | 0.1998 | 0.2174 | 0.1981 | 385,910.00 |
May 05 2024 | 0.2006 | 0.0102 | 5.36% | 0.1904 | 0.2025 | 0.184 | 251,529.00 |
May 04 2024 | 0.1904 | -0.0041 | -2.11% | 0.1947 | 0.2018 | 0.1892 | 135,337.00 |
May 03 2024 | 0.1945 | 0.014 | 7.76% | 0.1794 | 0.2031 | 0.1772 | 340,265.00 |
May 02 2024 | 0.1805 | 0.0046 | 2.62% | 0.176 | 0.1805 | 0.1699 | 300,405.00 |
May 01 2024 | 0.1759 | -0.0044 | -2.44% | 0.1786 | 0.1786 | 0.1628 | 504,736.00 |
Apr 30 2024 | 0.1803 | -0.0126 | -6.53% | 0.1922 | 0.1945 | 0.1724 | 606,333.00 |
Apr 29 2024 | 0.1929 | -0.0023 | -1.18% | 0.1943 | 0.1958 | 0.184 | 257,412.00 |
Apr 28 2024 | 0.1952 | -0.0002 | -0.10% | 0.1953 | 0.2019 | 0.1925 | 234,703.00 |
Apr 27 2024 | 0.1954 | 0.0075 | 3.99% | 0.189 | 0.1969 | 0.1846 | 136,472.00 |
Apr 26 2024 | 0.1879 | -0.0173 | -8.43% | 0.2052 | 0.2052 | 0.1813 | 605,409.00 |
Apr 25 2024 | 0.2052 | -0.0063 | -2.98% | 0.2104 | 0.2123 | 0.1971 | 284,392.00 |
Apr 24 2024 | 0.2115 | -0.0103 | -4.64% | 0.2232 | 0.2282 | 0.2094 | 317,351.00 |
Apr 23 2024 | 0.2218 | 0.0056 | 2.59% | 0.2162 | 0.238 | 0.2162 | 461,251.00 |
Apr 22 2024 | 0.2162 | -0.0041 | -1.86% | 0.220 | 0.2233 | 0.2108 | 297,596.00 |
Apr 21 2024 | 0.2203 | 0.0121 | 5.81% | 0.2089 | 0.2346 | 0.2058 | 383,660.00 |
Apr 20 2024 | 0.2082 | 0.0148 | 7.65% | 0.1928 | 0.2089 | 0.1887 | 188,795.00 |
Apr 19 2024 | 0.1934 | -0.0031 | -1.58% | 0.197 | 0.205 | 0.180 | 572,064.00 |
Apr 18 2024 | 0.1965 | 0.0062 | 3.26% | 0.1903 | 0.2022 | 0.1861 | 479,179.00 |