Phala Historical Data - PHAUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Phala (Cryptocurrency:PHAUST)
Phala (Cryptocurrency:PHAUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Phala	PHAUST	Crypto	81,366,310	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.002264	1.81%	0.12741	0.127409	0.127413

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.125212	0.130	0.1247	0.125146	0.078 - 0.380

Exchange	Last Trade	Size	Trade Price	Currency
OKEX	14:44:09	41.54	0.3129	UST

Price x Volume	Volume	Base Symbol	Related Pairs
642,913.42	5,060,086.57	PHA	PHAEUR	PHAGBP	PHABTC

PHAUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.136	0.139	0.1109	15,095,666.50	-0.00859	-6.32%
1 Month	0.1914	0.2278	0.1109	16,608,401.23	-0.06399	-33.43%
3 Months	0.233105	0.290	0.1109	19,791,542.13	-0.105695	-45.34%
6 Months	0.119918	0.380	0.0969	28,267,498.75	0.007492	6.25%
1 Year	0.100539	0.380	0.078	24,918,815.74	0.026871	26.73%
3 Years	0.683567	1.25	0.031452	21,697,072.35	-0.556157	-81.36%
5 Years	0.6236	1.42	0.031452	19,764,580.84	-0.49619	-79.57%

PHAUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	0.125212	-0.005373	-4.11%	0.1307	0.1367	0.1241	13,901,336.00
Jun 27 2024	0.130585	0.006196	4.98%	0.124416	0.139	0.1206	23,258,791.00
Jun 26 2024	0.124389	-0.000011	-0.01%	0.123911	0.1265	0.1209	7,666,471.00
Jun 25 2024	0.1244	0.003284	2.71%	0.1212	0.1291	0.1189	12,308,994.00
Jun 24 2024	0.121116	0.002616	2.21%	0.1187	0.1253	0.1109	19,169,763.00
Jun 23 2024	0.1185	-0.0087	-6.84%	0.1271	0.130	0.118	14,318,923.00
Jun 22 2024	0.1272	-0.009059	-6.65%	0.136	0.136713	0.1269	15,045,383.00
Jun 21 2024	0.136259	-0.003421	-2.45%	0.1395	0.1419	0.1335	12,353,612.00
Jun 20 2024	0.13968	0.00538	4.01%	0.134012	0.1453	0.1335	14,969,934.00
Jun 19 2024	0.1343	-0.0009	-0.67%	0.13548	0.1397	0.1334	12,184,468.00
Jun 18 2024	0.1352	-0.013241	-8.92%	0.1488	0.1492	0.1286	18,639,090.00
Jun 17 2024	0.148441	-0.01285	-7.97%	0.1619	0.1625	0.1423	13,699,523.00
Jun 16 2024	0.161291	0.00282	1.78%	0.158585	0.1635	0.1552	7,451,406.00
Jun 15 2024	0.158471	0.001514	0.96%	0.1567	0.163915	0.1561	7,571,723.00
Jun 14 2024	0.156957	-0.005087	-3.14%	0.162	0.1701	0.152	13,287,329.00
Jun 13 2024	0.162044	-0.009672	-5.63%	0.1713	0.173684	0.1586	21,441,500.00
Jun 12 2024	0.171716	0.002311	1.36%	0.1702	0.1828	0.1662	14,136,361.00
Jun 11 2024	0.169405	-0.007999	-4.51%	0.177408	0.1782	0.165664	14,135,820.00
Jun 10 2024	0.177404	-0.010403	-5.54%	0.187613	0.1885	0.1748	15,378,663.00
Jun 09 2024	0.187807	0.004407	2.40%	0.1834	0.190	0.1778	7,464,249.00
Jun 08 2024	0.1834	-0.010498	-5.41%	0.193801	0.1979	0.18285	13,685,840.00
Jun 07 2024	0.193898	-0.021181	-9.85%	0.216822	0.2229	0.1892	32,314,912.00
Jun 06 2024	0.215079	0.023161	12.07%	0.192794	0.2278	0.1917	73,308,587.00
Jun 05 2024	0.191918	0.0021	1.11%	0.189791	0.1949	0.1883	18,439,988.00
Jun 04 2024	0.189818	0.005333	2.89%	0.1848	0.1912	0.1822	12,849,720.00
Jun 03 2024	0.184485	0.000722	0.39%	0.1835	0.1888	0.1807	11,901,141.00
Jun 02 2024	0.183763	-0.007148	-3.74%	0.19104	0.192455	0.182	12,743,995.00
Jun 01 2024	0.190911	-0.000608	-0.32%	0.1914	0.192	0.1831	11,407,698.00
May 31 2024	0.191519	0.006019	3.24%	0.1862	0.1974	0.1814	23,749,901.00
May 30 2024	0.1855	-0.0046	-2.42%	0.1903	0.195	0.181741	15,351,804.00
May 29 2024	0.1901	0.001164	0.62%	0.18849	0.1936	0.18711	10,287,705.00

See More Historical Prices »

NLBNPIT21S41 20241220 15

Vontobel Financial Produ...

Balder Finland Oyj

JPMorgan Chase &

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions