PHAUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 22 2024 | 0.1288 | -0.0082 | -5.99% | 0.137 | 0.1376 | 0.1286 | 878,114.00 |
Jul 21 2024 | 0.137 | 0.0008 | 0.59% | 0.1363 | 0.1376 | 0.130 | 566,580.00 |
Jul 20 2024 | 0.1362 | 0.0079 | 6.16% | 0.1353 | 0.1393 | 0.1344 | 635,508.00 |
Jul 19 2024 | 0.1283 | 0.00 | 0.00% | 0.1283 | 0.1283 | 0.1283 | 0.00 |
Jul 18 2024 | 0.1283 | -0.0088 | -6.42% | 0.1372 | 0.1414 | 0.126 | 570,180.00 |
Jul 17 2024 | 0.1371 | -0.0005 | -0.36% | 0.1379 | 0.1434 | 0.1349 | 414,034.00 |
Jul 16 2024 | 0.1376 | 0.0003 | 0.22% | 0.138 | 0.1407 | 0.1296 | 621,194.00 |
Jul 15 2024 | 0.1373 | 0.0068 | 5.21% | 0.1305 | 0.1382 | 0.1299 | 511,089.00 |
Jul 14 2024 | 0.1305 | 0.0037 | 2.92% | 0.1271 | 0.1317 | 0.1259 | 215,338.00 |
Jul 13 2024 | 0.1268 | 0.0019 | 1.52% | 0.1247 | 0.1314 | 0.1245 | 416,004.00 |
Jul 12 2024 | 0.1249 | 0.0021 | 1.71% | 0.1232 | 0.1253 | 0.1203 | 348,704.00 |
Jul 11 2024 | 0.1228 | -0.0006 | -0.49% | 0.1235 | 0.1304 | 0.122 | 745,161.00 |
Jul 10 2024 | 0.1234 | 0.0022 | 1.82% | 0.1214 | 0.1268 | 0.1206 | 510,268.00 |
Jul 09 2024 | 0.1212 | 0.0025 | 2.11% | 0.1178 | 0.1235 | 0.1162 | 662,545.00 |
Jul 08 2024 | 0.1187 | 0.0001 | 0.08% | 0.1179 | 0.1264 | 0.1116 | 1,124,718.00 |
Jul 07 2024 | 0.1186 | -0.0111 | -8.56% | 0.1292 | 0.1292 | 0.1176 | 625,982.00 |
Jul 06 2024 | 0.1297 | 0.0068 | 5.53% | 0.1224 | 0.1352 | 0.1186 | 1,080,308.00 |
Jul 05 2024 | 0.1229 | -0.0041 | -3.23% | 0.1263 | 0.1263 | 0.1025 | 2,754,347.00 |
Jul 04 2024 | 0.127 | -0.0163 | -11.37% | 0.1433 | 0.1451 | 0.1257 | 1,706,976.00 |
Jul 03 2024 | 0.1433 | -0.0118 | -7.61% | 0.155 | 0.1607 | 0.1422 | 1,008,590.00 |
Jul 02 2024 | 0.1551 | 0.0101 | 6.97% | 0.1439 | 0.1635 | 0.1425 | 3,136,385.00 |
Jul 01 2024 | 0.145 | -0.003 | -2.03% | 0.1477 | 0.1655 | 0.1408 | 3,368,125.00 |
Jun 30 2024 | 0.148 | 0.0126 | 9.31% | 0.1363 | 0.1738 | 0.1301 | 8,853,854.00 |
Jun 29 2024 | 0.1354 | 0.0101 | 8.06% | 0.1253 | 0.1418 | 0.123 | 2,369,376.00 |
Jun 28 2024 | 0.1253 | -0.0051 | -3.91% | 0.1314 | 0.1367 | 0.1248 | 790,511.00 |
Jun 27 2024 | 0.1304 | 0.006 | 4.82% | 0.1247 | 0.138 | 0.1212 | 1,158,143.00 |
Jun 26 2024 | 0.1244 | 0.0005 | 0.40% | 0.124 | 0.1257 | 0.1211 | 431,908.00 |
Jun 25 2024 | 0.1239 | 0.0029 | 2.40% | 0.1209 | 0.1262 | 0.1189 | 809,322.00 |
Jun 24 2024 | 0.121 | 0.0025 | 2.11% | 0.1188 | 0.1227 | 0.110 | 2,253,437.00 |
Jun 23 2024 | 0.1185 | -0.0088 | -6.91% | 0.1265 | 0.1297 | 0.1178 | 350,381.00 |
Jun 22 2024 | 0.1273 | -0.0089 | -6.53% | 0.136 | 0.1362 | 0.1271 | 368,199.00 |
Jun 21 2024 | 0.1362 | -0.0037 | -2.64% | 0.1389 | 0.1416 | 0.1339 | 485,484.00 |
Jun 20 2024 | 0.1399 | 0.0054 | 4.01% | 0.1347 | 0.145 | 0.1345 | 328,696.00 |
Jun 19 2024 | 0.1345 | -0.001 | -0.74% | 0.1354 | 0.1392 | 0.1335 | 384,483.00 |
Jun 18 2024 | 0.1355 | -0.0135 | -9.06% | 0.149 | 0.149 | 0.1286 | 1,078,218.00 |
Jun 17 2024 | 0.149 | -0.0126 | -7.80% | 0.1614 | 0.1623 | 0.1423 | 550,684.00 |
Jun 16 2024 | 0.1616 | 0.0026 | 1.64% | 0.1588 | 0.163 | 0.1556 | 260,272.00 |
Jun 15 2024 | 0.159 | 0.002 | 1.27% | 0.1567 | 0.1636 | 0.1563 | 232,958.00 |
Jun 14 2024 | 0.157 | -0.0047 | -2.91% | 0.1615 | 0.169 | 0.1528 | 219,297.00 |
Jun 13 2024 | 0.1617 | -0.0094 | -5.49% | 0.171 | 0.1721 | 0.160 | 1,196,486.00 |
Jun 12 2024 | 0.1711 | 0.0017 | 1.00% | 0.1698 | 0.1822 | 0.1664 | 419,742.00 |
Jun 11 2024 | 0.1694 | -0.0083 | -4.67% | 0.1777 | 0.1783 | 0.1657 | 1,022,762.00 |
Jun 10 2024 | 0.1777 | -0.0102 | -5.43% | 0.1806 | 0.1816 | 0.1753 | 142,578.00 |
Jun 09 2024 | 0.1879 | 0.0041 | 2.23% | 0.1836 | 0.1894 | 0.1778 | 906,378.00 |
Jun 08 2024 | 0.1838 | -0.010 | -5.16% | 0.1938 | 0.1979 | 0.1829 | 1,314,512.00 |
Jun 07 2024 | 0.1938 | -0.023 | -10.61% | 0.2163 | 0.2225 | 0.191 | 3,003,327.00 |
Jun 06 2024 | 0.2168 | 0.0242 | 12.56% | 0.1927 | 0.2282 | 0.1918 | 5,363,908.00 |
Jun 05 2024 | 0.1926 | 0.0032 | 1.69% | 0.1898 | 0.1943 | 0.1888 | 1,001,935.00 |
Jun 04 2024 | 0.1894 | 0.0046 | 2.49% | 0.1845 | 0.1903 | 0.1822 | 721,593.00 |
Jun 03 2024 | 0.1848 | 0.0011 | 0.60% | 0.1833 | 0.1892 | 0.1807 | 675,046.00 |
Jun 02 2024 | 0.1837 | -0.0079 | -4.12% | 0.1919 | 0.1922 | 0.182 | 965,803.00 |
Jun 01 2024 | 0.1916 | 0.0006 | 0.31% | 0.1907 | 0.1926 | 0.1837 | 793,409.00 |
May 31 2024 | 0.191 | 0.0051 | 2.74% | 0.1856 | 0.2022 | 0.1819 | 1,421,055.00 |
May 30 2024 | 0.1859 | -0.0041 | -2.16% | 0.191 | 0.1946 | 0.1814 | 1,426,341.00 |
May 29 2024 | 0.190 | 0.0014 | 0.74% | 0.1884 | 0.1932 | 0.1876 | 427,488.00 |
May 28 2024 | 0.1886 | -0.0038 | -1.98% | 0.1931 | 0.1931 | 0.186 | 1,249,819.00 |
May 27 2024 | 0.1924 | 0.0015 | 0.79% | 0.1914 | 0.1955 | 0.1881 | 584,049.00 |
May 26 2024 | 0.1909 | -0.0029 | -1.50% | 0.1944 | 0.1946 | 0.1886 | 299,925.00 |
May 25 2024 | 0.1938 | 0.004 | 2.11% | 0.1905 | 0.1986 | 0.1896 | 618,347.00 |
May 24 2024 | 0.1898 | 0.0027 | 1.44% | 0.1863 | 0.1939 | 0.1844 | 536,387.00 |
May 23 2024 | 0.1871 | -0.016 | -7.88% | 0.1919 | 0.2012 | 0.1766 | 1,001,158.00 |
May 22 2024 | 0.2031 | 0.00 | 0.00% | 0.2031 | 0.2031 | 0.2031 | 0.00 |
May 21 2024 | 0.2031 | -0.0049 | -2.36% | 0.2081 | 0.2098 | 0.200 | 1,300,293.00 |
May 20 2024 | 0.208 | 0.0123 | 6.29% | 0.1943 | 0.2097 | 0.1821 | 2,129,406.00 |
May 19 2024 | 0.1957 | 0.0104 | 5.61% | 0.1853 | 0.2149 | 0.1843 | 4,774,874.00 |
May 18 2024 | 0.1853 | 0.0031 | 1.70% | 0.1824 | 0.1889 | 0.1797 | 512,867.00 |
May 17 2024 | 0.1822 | 0.0054 | 3.05% | 0.1771 | 0.1862 | 0.174 | 410,220.00 |
May 16 2024 | 0.1768 | -0.0012 | -0.67% | 0.1779 | 0.181 | 0.1699 | 721,109.00 |
May 15 2024 | 0.178 | 0.0111 | 6.65% | 0.1668 | 0.1791 | 0.1622 | 1,131,050.00 |
May 14 2024 | 0.1669 | -0.0106 | -5.97% | 0.178 | 0.1787 | 0.1645 | 635,552.00 |
May 13 2024 | 0.1775 | -0.0054 | -2.95% | 0.1835 | 0.184 | 0.1716 | 854,865.00 |
May 12 2024 | 0.1829 | -0.0048 | -2.56% | 0.1877 | 0.1906 | 0.1825 | 457,399.00 |
May 11 2024 | 0.1877 | 0.0024 | 1.30% | 0.1848 | 0.191 | 0.1804 | 494,550.00 |
May 10 2024 | 0.1853 | -0.0077 | -3.99% | 0.1928 | 0.2007 | 0.1841 | 1,454,747.00 |
May 09 2024 | 0.193 | 0.002 | 1.05% | 0.1891 | 0.1952 | 0.1831 | 660,534.00 |
May 08 2024 | 0.191 | 0.00 | 0.00% | 0.191 | 0.191 | 0.191 | 0.00 |
May 07 2024 | 0.191 | -0.0074 | -3.73% | 0.1984 | 0.2049 | 0.191 | 821,526.00 |
May 06 2024 | 0.1984 | -0.0014 | -0.70% | 0.1989 | 0.217 | 0.196 | 2,126,069.00 |
May 05 2024 | 0.1998 | 0.0101 | 5.32% | 0.1903 | 0.2023 | 0.1837 | 873,827.00 |
May 04 2024 | 0.1897 | -0.0041 | -2.12% | 0.196 | 0.2003 | 0.1891 | 567,798.00 |
May 03 2024 | 0.1938 | 0.0143 | 7.97% | 0.1797 | 0.2007 | 0.1773 | 460,929.00 |
May 02 2024 | 0.1795 | 0.0029 | 1.64% | 0.1773 | 0.1812 | 0.1689 | 382,184.00 |
May 01 2024 | 0.1766 | -0.0024 | -1.34% | 0.1795 | 0.1796 | 0.164 | 867,013.00 |
Apr 30 2024 | 0.179 | -0.014 | -7.25% | 0.1924 | 0.1957 | 0.1691 | 1,190,269.00 |
Apr 29 2024 | 0.193 | -0.0031 | -1.58% | 0.1958 | 0.1964 | 0.1819 | 738,931.00 |
Apr 28 2024 | 0.1961 | 0.0007 | 0.36% | 0.1953 | 0.202 | 0.1928 | 376,795.00 |
Apr 27 2024 | 0.1954 | 0.0074 | 3.94% | 0.1875 | 0.1969 | 0.1834 | 680,616.00 |
Apr 26 2024 | 0.188 | -0.0163 | -7.98% | 0.2046 | 0.2048 | 0.180 | 1,408,039.00 |
Apr 25 2024 | 0.2043 | -0.0193 | -8.63% | 0.2119 | 0.2142 | 0.1983 | 751,181.00 |
Apr 24 2024 | 0.2236 | 0.00 | 0.00% | 0.2236 | 0.2236 | 0.2236 | 0.00 |