Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| Jun 28 2024 | 0.125 | -0.0056 | -4.29% | 0.1309 | 0.1357 | 0.1241 | 389,346.00 |
| Jun 27 2024 | 0.1306 | 0.0057 | 4.56% | 0.1248 | 0.1347 | 0.1214 | 376,100.00 |
| Jun 26 2024 | 0.1249 | 0.0008 | 0.64% | 0.1251 | 0.126 | 0.1215 | 240,786.00 |
| Jun 25 2024 | 0.1241 | 0.0029 | 2.39% | 0.1211 | 0.1291 | 0.1203 | 437,979.00 |
| Jun 24 2024 | 0.1212 | 0.0025 | 2.11% | 0.1186 | 0.1253 | 0.1109 | 892,400.00 |
| Jun 23 2024 | 0.1187 | -0.0088 | -6.90% | 0.1274 | 0.1296 | 0.1181 | 521,492.00 |
| Jun 22 2024 | 0.1275 | -0.0087 | -6.39% | 0.1363 | 0.1364 | 0.1272 | 736,143.00 |
| Jun 21 2024 | 0.1362 | -0.0036 | -2.58% | 0.140 | 0.1415 | 0.1338 | 1,010,911.00 |
| Jun 20 2024 | 0.1398 | 0.0053 | 3.94% | 0.1345 | 0.1447 | 0.1337 | 1,207,264.00 |
| Jun 19 2024 | 0.1345 | -0.0011 | -0.81% | 0.1355 | 0.1389 | 0.1338 | 1,266,884.00 |
| Jun 18 2024 | 0.1356 | -0.0132 | -8.87% | 0.1487 | 0.1492 | 0.1292 | 1,023,654.00 |
| Jun 17 2024 | 0.1488 | -0.0126 | -7.81% | 0.1616 | 0.1622 | 0.1451 | 1,844,397.00 |
| Jun 16 2024 | 0.1614 | 0.0027 | 1.70% | 0.159 | 0.1631 | 0.1552 | 1,445,036.00 |
| Jun 15 2024 | 0.1587 | 0.002 | 1.28% | 0.1569 | 0.1635 | 0.1563 | 1,305,735.00 |
| Jun 14 2024 | 0.1567 | -0.0053 | -3.27% | 0.1616 | 0.1691 | 0.1526 | 1,719,369.00 |
| Jun 13 2024 | 0.162 | -0.010 | -5.81% | 0.1718 | 0.1725 | 0.1601 | 1,894,777.00 |
| Jun 12 2024 | 0.172 | 0.0018 | 1.06% | 0.1698 | 0.1822 | 0.1672 | 1,592,890.00 |
| Jun 11 2024 | 0.1702 | -0.0076 | -4.27% | 0.1775 | 0.1782 | 0.1659 | 1,279,386.00 |
| Jun 10 2024 | 0.1778 | -0.0102 | -5.43% | 0.1882 | 0.1883 | 0.1749 | 574,287.00 |
| Jun 09 2024 | 0.188 | 0.005 | 2.73% | 0.1833 | 0.1895 | 0.1783 | 391,547.00 |
| Jun 08 2024 | 0.183 | -0.0107 | -5.52% | 0.1931 | 0.1978 | 0.183 | 414,083.00 |
| Jun 07 2024 | 0.1937 | -0.0236 | -10.86% | 0.2173 | 0.2227 | 0.1903 | 1,128,465.00 |
| Jun 06 2024 | 0.2173 | 0.025 | 13.00% | 0.1926 | 0.2229 | 0.1915 | 1,486,360.00 |
| Jun 05 2024 | 0.1923 | 0.003 | 1.58% | 0.1895 | 0.1939 | 0.1877 | 470,290.00 |
| Jun 04 2024 | 0.1893 | 0.0043 | 2.32% | 0.1843 | 0.1903 | 0.1809 | 451,932.00 |
| Jun 03 2024 | 0.185 | 0.0002 | 0.11% | 0.1851 | 0.1888 | 0.1803 | 278,767.00 |
| Jun 02 2024 | 0.1848 | -0.0063 | -3.30% | 0.1918 | 0.1923 | 0.1822 | 386,338.00 |
| Jun 01 2024 | 0.1911 | -0.0007 | -0.36% | 0.1913 | 0.1922 | 0.1846 | 548,785.00 |
| May 31 2024 | 0.1918 | 0.0055 | 2.95% | 0.1863 | 0.1966 | 0.1823 | 1,295,140.00 |
| May 30 2024 | 0.1863 | -0.0042 | -2.20% | 0.1904 | 0.1939 | 0.1784 | 936,850.00 |
| May 29 2024 | 0.1905 | 0.0012 | 0.63% | 0.1888 | 0.193 | 0.1867 | 676,660.00 |
| May 28 2024 | 0.1893 | -0.0031 | -1.61% | 0.1931 | 0.1937 | 0.1858 | 473,348.00 |
| May 27 2024 | 0.1924 | 0.001 | 0.52% | 0.1915 | 0.1953 | 0.1882 | 385,279.00 |
| May 26 2024 | 0.1914 | -0.0036 | -1.85% | 0.1939 | 0.1951 | 0.1886 | 309,271.00 |
| May 25 2024 | 0.195 | 0.0052 | 2.74% | 0.190 | 0.1998 | 0.1898 | 439,314.00 |
| May 24 2024 | 0.1898 | 0.0037 | 1.99% | 0.1868 | 0.1933 | 0.1847 | 484,124.00 |
| May 23 2024 | 0.1861 | -0.0058 | -3.02% | 0.1923 | 0.201 | 0.1766 | 1,318,027.00 |
| May 22 2024 | 0.1919 | -0.0118 | -5.79% | 0.2039 | 0.2039 | 0.1889 | 1,027,222.00 |
| May 21 2024 | 0.2037 | -0.0054 | -2.58% | 0.2087 | 0.2108 | 0.1995 | 1,060,542.00 |
| May 20 2024 | 0.2091 | 0.0148 | 7.62% | 0.1955 | 0.210 | 0.1876 | 1,327,867.00 |
| May 19 2024 | 0.1943 | 0.0092 | 4.97% | 0.1849 | 0.2109 | 0.1837 | 1,754,059.00 |
| May 18 2024 | 0.1851 | 0.0027 | 1.48% | 0.1823 | 0.1856 | 0.1796 | 620,095.00 |
| May 17 2024 | 0.1824 | 0.0049 | 2.76% | 0.1772 | 0.1863 | 0.1744 | 917,169.00 |
| May 16 2024 | 0.1775 | -0.0002 | -0.11% | 0.1781 | 0.1823 | 0.1707 | 1,236,318.00 |
| May 15 2024 | 0.1777 | 0.0105 | 6.28% | 0.1671 | 0.1792 | 0.1631 | 1,351,810.00 |
| May 14 2024 | 0.1672 | -0.0115 | -6.44% | 0.1781 | 0.1789 | 0.1644 | 1,018,968.00 |
| May 13 2024 | 0.1787 | -0.0045 | -2.46% | 0.1832 | 0.184 | 0.1721 | 939,709.00 |
| May 12 2024 | 0.1832 | -0.0056 | -2.97% | 0.1883 | 0.1934 | 0.1827 | 511,581.00 |
| May 11 2024 | 0.1888 | 0.0028 | 1.51% | 0.1857 | 0.1914 | 0.1815 | 390,203.00 |
| May 10 2024 | 0.186 | -0.0071 | -3.68% | 0.1933 | 0.2028 | 0.1844 | 549,954.00 |
| May 09 2024 | 0.1931 | 0.0037 | 1.95% | 0.1898 | 0.1958 | 0.1815 | 702,239.00 |
| May 08 2024 | 0.1894 | -0.0034 | -1.76% | 0.1924 | 0.1984 | 0.1857 | 1,091,088.00 |
| May 07 2024 | 0.1928 | -0.0065 | -3.26% | 0.199 | 0.2041 | 0.1922 | 698,003.00 |
| May 06 2024 | 0.1993 | -0.0005 | -0.25% | 0.1996 | 0.2162 | 0.1972 | 1,273,256.00 |
| May 05 2024 | 0.1998 | 0.0097 | 5.10% | 0.1898 | 0.2027 | 0.1836 | 1,255,445.00 |
| May 04 2024 | 0.1901 | -0.0039 | -2.01% | 0.194 | 0.201 | 0.1894 | 1,024,501.00 |
| May 03 2024 | 0.194 | 0.0146 | 8.14% | 0.1792 | 0.1961 | 0.1768 | 961,754.00 |
| May 02 2024 | 0.1794 | 0.0025 | 1.41% | 0.1774 | 0.1806 | 0.1695 | 1,397,737.00 |
| May 01 2024 | 0.1769 | -0.0027 | -1.50% | 0.1787 | 0.1798 | 0.1654 | 1,424,009.00 |
| Apr 30 2024 | 0.1796 | -0.014 | -7.23% | 0.1931 | 0.1955 | 0.1704 | 1,194,552.00 |
| Apr 29 2024 | 0.1936 | -0.002 | -1.02% | 0.1955 | 0.1963 | 0.1835 | 1,179,170.00 |
| Apr 28 2024 | 0.1956 | 0.0004 | 0.20% | 0.1952 | 0.2023 | 0.1931 | 913,045.00 |
| Apr 27 2024 | 0.1952 | 0.0075 | 4.00% | 0.1884 | 0.1967 | 0.1843 | 1,032,464.00 |
| Apr 26 2024 | 0.1877 | -0.0168 | -8.22% | 0.2042 | 0.2051 | 0.1819 | 911,414.00 |
| Apr 25 2024 | 0.2045 | -0.0072 | -3.40% | 0.2114 | 0.2152 | 0.1978 | 969,888.00 |
| Apr 24 2024 | 0.2117 | -0.0121 | -5.41% | 0.2237 | 0.2283 | 0.2084 | 1,406,980.00 |
| Apr 23 2024 | 0.2238 | 0.0075 | 3.47% | 0.2163 | 0.2373 | 0.2157 | 1,391,141.00 |
| Apr 22 2024 | 0.2163 | -0.0035 | -1.59% | 0.219 | 0.2234 | 0.2107 | 962,480.00 |
| Apr 21 2024 | 0.2198 | 0.0099 | 4.72% | 0.2099 | 0.2325 | 0.2046 | 988,706.00 |
| Apr 20 2024 | 0.2099 | 0.0154 | 7.92% | 0.1926 | 0.2119 | 0.1912 | 1,127,120.00 |
| Apr 19 2024 | 0.1945 | -0.0031 | -1.57% | 0.1972 | 0.2045 | 0.1805 | 1,460,914.00 |
| Apr 18 2024 | 0.1976 | 0.0076 | 4.00% | 0.1898 | 0.1998 | 0.1856 | 1,401,422.00 |
| Apr 17 2024 | 0.190 | -0.0226 | -10.63% | 0.2119 | 0.2154 | 0.1874 | 1,489,547.00 |
| Apr 16 2024 | 0.2126 | 0.0009 | 0.43% | 0.2119 | 0.2175 | 0.199 | 1,431,203.00 |
| Apr 15 2024 | 0.2117 | -0.0082 | -3.73% | 0.2197 | 0.2448 | 0.2059 | 1,502,392.00 |
| Apr 14 2024 | 0.2199 | 0.0161 | 7.90% | 0.204 | 0.2352 | 0.2028 | 1,515,844.00 |
| Apr 13 2024 | 0.2038 | 0.0019 | 0.94% | 0.2008 | 0.2479 | 0.1802 | 1,582,102.00 |
| Apr 12 2024 | 0.2019 | -0.0342 | -14.49% | 0.2359 | 0.2421 | 0.1952 | 1,245,229.00 |
| Apr 11 2024 | 0.2361 | -0.0104 | -4.22% | 0.2467 | 0.2494 | 0.235 | 769,689.00 |
| Apr 10 2024 | 0.2465 | -0.0089 | -3.48% | 0.2554 | 0.2586 | 0.2381 | 1,141,856.00 |
| Apr 09 2024 | 0.2554 | -0.0128 | -4.77% | 0.2688 | 0.274 | 0.2539 | 1,311,934.00 |
| Apr 08 2024 | 0.2682 | 0.0092 | 3.55% | 0.2606 | 0.2823 | 0.2575 | 1,213,885.00 |
| Apr 07 2024 | 0.259 | 0.0044 | 1.73% | 0.2536 | 0.2756 | 0.2423 | 1,248,243.00 |
| Apr 06 2024 | 0.2546 | 0.021 | 8.99% | 0.2334 | 0.2598 | 0.2328 | 1,324,667.00 |
| Apr 05 2024 | 0.2336 | -0.0117 | -4.77% | 0.2455 | 0.2469 | 0.2185 | 1,351,795.00 |
| Apr 04 2024 | 0.2453 | 0.0056 | 2.34% | 0.2389 | 0.2578 | 0.2343 | 1,683,575.00 |
| Apr 03 2024 | 0.2397 | -0.0156 | -6.11% | 0.255 | 0.2592 | 0.2336 | 1,468,198.00 |
| Apr 02 2024 | 0.2553 | -0.0133 | -4.95% | 0.2685 | 0.2687 | 0.2436 | 1,471,127.00 |
| Apr 01 2024 | 0.2686 | -0.0275 | -9.29% | 0.2953 | 0.2956 | 0.2607 | 1,176,281.00 |
| Mar 31 2024 | 0.2961 | 0.0236 | 8.66% | 0.2745 | 0.3095 | 0.2733 | 1,107,526.00 |
| Mar 30 2024 | 0.2725 | 0.004 | 1.49% | 0.2675 | 0.2833 | 0.252 | 1,302,021.00 |
