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 |
|---|---|---|---|---|---|---|---|
| May 19 2024 | 0.1961 | 0.0111 | 6.00% | 0.185018 | 0.212 | 0.1837 | 289,139.00 |
| May 18 2024 | 0.185 | 0.0029 | 1.59% | 0.1821 | 0.1862 | 0.1793 | 249,955.00 |
| May 17 2024 | 0.1821 | 0.004882 | 2.75% | 0.1774 | 0.186619 | 0.1743 | 289,710.00 |
| May 16 2024 | 0.177218 | -0.000282 | -0.16% | 0.178218 | 0.181743 | 0.171217 | 257,774.00 |
| May 15 2024 | 0.1775 | 0.0107 | 6.41% | 0.1668 | 0.1798 | 0.1623 | 261,014.00 |
| May 14 2024 | 0.1668 | -0.0114 | -6.40% | 0.1783 | 0.1791 | 0.165868 | 269,598.00 |
| May 13 2024 | 0.1782 | -0.005 | -2.73% | 0.1832 | 0.183907 | 0.1719 | 275,661.00 |
| May 12 2024 | 0.1832 | -0.004 | -2.14% | 0.1873 | 0.1914 | 0.1821 | 308,707.00 |
| May 11 2024 | 0.1872 | 0.0011 | 0.59% | 0.185144 | 0.1909 | 0.1823 | 188,541.00 |
| May 10 2024 | 0.1861 | -0.008 | -4.12% | 0.193819 | 0.2005 | 0.184318 | 297,329.00 |
| May 09 2024 | 0.1941 | 0.004581 | 2.42% | 0.189619 | 0.19572 | 0.127 | 186,808.00 |
| May 08 2024 | 0.189519 | -0.0027 | -1.40% | 0.192919 | 0.196067 | 0.1871 | 86,621.00 |
| May 07 2024 | 0.192219 | -0.006901 | -3.47% | 0.19922 | 0.2052 | 0.1918 | 127,457.00 |
| May 06 2024 | 0.19912 | -0.00008 | -0.04% | 0.199143 | 0.216 | 0.1977 | 185,485.00 |
| May 05 2024 | 0.1992 | 0.0097 | 5.12% | 0.1893 | 0.202348 | 0.1831 | 316,255.00 |
| May 04 2024 | 0.1895 | -0.0043 | -2.22% | 0.1957 | 0.201 | 0.188881 | 245,795.00 |
| May 03 2024 | 0.1938 | 0.0146 | 8.15% | 0.1795 | 0.20142 | 0.1776 | 331,167.00 |
| May 02 2024 | 0.1792 | 0.002 | 1.13% | 0.1771 | 0.1811 | 0.1694 | 253,965.00 |
| May 01 2024 | 0.1772 | -0.0025 | -1.39% | 0.1797 | 0.1797 | 0.1646 | 266,230.00 |
| Apr 30 2024 | 0.1797 | -0.0141 | -7.28% | 0.193193 | 0.1952 | 0.1721 | 259,548.00 |
| Apr 29 2024 | 0.1938 | -0.002 | -1.02% | 0.19565 | 0.1964 | 0.18388 | 237,889.00 |
| Apr 28 2024 | 0.1958 | 0.000211 | 0.11% | 0.1952 | 0.202738 | 0.192805 | 227,919.00 |
| Apr 27 2024 | 0.195589 | 0.008389 | 4.48% | 0.1875 | 0.197 | 0.184009 | 181,419.00 |
| Apr 26 2024 | 0.1872 | -0.018005 | -8.77% | 0.2046 | 0.2053 | 0.184656 | 232,304.00 |
| Apr 25 2024 | 0.205205 | -0.005579 | -2.65% | 0.2117 | 0.214568 | 0.1978 | 259,527.00 |
| Apr 24 2024 | 0.210784 | -0.012916 | -5.77% | 0.2233 | 0.2294 | 0.2106 | 213,005.00 |
| Apr 23 2024 | 0.2237 | 0.0073 | 3.37% | 0.216 | 0.234 | 0.2159 | 275,199.00 |
| Apr 22 2024 | 0.2164 | -0.002662 | -1.22% | 0.218674 | 0.223 | 0.2098 | 177,299.00 |
| Apr 21 2024 | 0.219062 | 0.010662 | 5.12% | 0.2098 | 0.2334 | 0.204705 | 306,521.00 |
| Apr 20 2024 | 0.2084 | 0.0138 | 7.09% | 0.193 | 0.2094 | 0.191 | 211,095.00 |
| Apr 19 2024 | 0.1946 | -0.0028 | -1.42% | 0.196703 | 0.204818 | 0.1798 | 301,604.00 |
| Apr 18 2024 | 0.1974 | 0.007 | 3.68% | 0.190 | 0.198838 | 0.1855 | 235,087.00 |
| Apr 17 2024 | 0.1904 | -0.021983 | -10.35% | 0.212077 | 0.2131 | 0.1879 | 280,876.00 |
| Apr 16 2024 | 0.212383 | 0.000083 | 0.04% | 0.211948 | 0.218208 | 0.1986 | 240,629.00 |
| Apr 15 2024 | 0.2123 | -0.008185 | -3.71% | 0.220097 | 0.2447 | 0.2066 | 208,678.00 |
| Apr 14 2024 | 0.220485 | 0.015277 | 7.44% | 0.202764 | 0.2392 | 0.20173 | 211,039.00 |
| Apr 13 2024 | 0.205208 | 0.003808 | 1.89% | 0.2006 | 0.2474 | 0.178819 | 311,229.00 |
| Apr 12 2024 | 0.2014 | -0.0346 | -14.66% | 0.2349 | 0.2433 | 0.1965 | 332,643.00 |
| Apr 11 2024 | 0.236 | -0.0111 | -4.49% | 0.247456 | 0.2505 | 0.2345 | 258,327.00 |
| Apr 10 2024 | 0.2471 | -0.009 | -3.51% | 0.2556 | 0.2603 | 0.2381 | 278,787.00 |
| Apr 09 2024 | 0.2561 | -0.0116 | -4.33% | 0.2684 | 0.2746 | 0.2549 | 240,422.00 |
| Apr 08 2024 | 0.2677 | 0.0077 | 2.96% | 0.262162 | 0.2816 | 0.2588 | 227,725.00 |
| Apr 07 2024 | 0.260 | 0.004484 | 1.75% | 0.2552 | 0.2646 | 0.2443 | 241,115.00 |
| Apr 06 2024 | 0.255516 | 0.022016 | 9.43% | 0.232644 | 0.260066 | 0.2323 | 257,873.00 |
| Apr 05 2024 | 0.2335 | -0.0122 | -4.97% | 0.24519 | 0.247 | 0.2185 | 270,111.00 |
| Apr 04 2024 | 0.2457 | 0.005913 | 2.47% | 0.238982 | 0.2579 | 0.2341 | 225,850.00 |
| Apr 03 2024 | 0.239787 | -0.014513 | -5.71% | 0.254 | 0.2605 | 0.2333 | 232,584.00 |
| Apr 02 2024 | 0.2543 | -0.0151 | -5.61% | 0.2684 | 0.2687 | 0.2454 | 273,846.00 |
| Apr 01 2024 | 0.2694 | -0.0263 | -8.89% | 0.294472 | 0.294472 | 0.2603 | 170,498.00 |
| Mar 31 2024 | 0.2957 | 0.0217 | 7.92% | 0.2752 | 0.310689 | 0.274035 | 203,996.00 |
| Mar 30 2024 | 0.274 | 0.006 | 2.24% | 0.2677 | 0.2819 | 0.251528 | 293,718.00 |
| Mar 29 2024 | 0.268 | -0.0091 | -3.28% | 0.273905 | 0.2789 | 0.261236 | 216,750.00 |
| Mar 28 2024 | 0.2771 | -0.0096 | -3.35% | 0.286323 | 0.2935 | 0.2771 | 260,160.00 |
| Mar 27 2024 | 0.2867 | -0.0218 | -7.07% | 0.3085 | 0.3101 | 0.285314 | 219,497.00 |
| Mar 26 2024 | 0.3085 | -0.0135 | -4.19% | 0.321505 | 0.3402 | 0.3045 | 203,318.00 |
| Mar 25 2024 | 0.322 | 0.007609 | 2.42% | 0.314 | 0.341312 | 0.311804 | 251,361.00 |
| Mar 24 2024 | 0.314391 | 0.004682 | 1.51% | 0.309993 | 0.3165 | 0.2983 | 175,374.00 |
| Mar 23 2024 | 0.309709 | 0.019009 | 6.54% | 0.2917 | 0.3327 | 0.2894 | 203,615.00 |
| Mar 22 2024 | 0.2907 | -0.0256 | -8.09% | 0.3148 | 0.3231 | 0.2835 | 218,302.00 |
| Mar 21 2024 | 0.3163 | -0.02947 | -8.52% | 0.344352 | 0.3584 | 0.3155 | 156,410.00 |
| Mar 20 2024 | 0.34577 | 0.079171 | 29.70% | 0.2704 | 0.362756 | 0.2687 | 135,268.00 |
| Mar 19 2024 | 0.2666 | -0.029 | -9.81% | 0.2989 | 0.3102 | 0.248351 | 70,331.00 |
| Mar 18 2024 | 0.2956 | -0.0011 | -0.37% | 0.293894 | 0.341 | 0.2708 | 41,030.00 |
| Mar 17 2024 | 0.2967 | 0.0409 | 15.99% | 0.2625 | 0.3463 | 0.252 | 44,662.00 |
| Mar 16 2024 | 0.2558 | 0.0374 | 17.12% | 0.217 | 0.3065 | 0.198237 | 56,994.00 |
| Mar 15 2024 | 0.2184 | 0.0067 | 3.16% | 0.2115 | 0.233466 | 0.2015 | 49,328.00 |
| Mar 14 2024 | 0.2117 | -0.005208 | -2.40% | 0.2167 | 0.2168 | 0.200307 | 227,512.00 |
| Mar 13 2024 | 0.216908 | 0.020608 | 10.50% | 0.196759 | 0.222497 | 0.1934 | 334,978.00 |
| Mar 12 2024 | 0.1963 | -0.004007 | -2.00% | 0.2011 | 0.202 | 0.1847 | 306,923.00 |
| Mar 11 2024 | 0.200307 | 0.004007 | 2.04% | 0.1966 | 0.210018 | 0.1889 | 261,884.00 |
| Mar 10 2024 | 0.1963 | 0.0084 | 4.47% | 0.1878 | 0.2205 | 0.1873 | 290,542.00 |
| Mar 09 2024 | 0.1879 | 0.001 | 0.54% | 0.1877 | 0.194419 | 0.1836 | 304,682.00 |
| Mar 08 2024 | 0.1869 | -0.0022 | -1.16% | 0.190347 | 0.195329 | 0.178189 | 212,534.00 |
| Mar 07 2024 | 0.1891 | 0.025 | 15.23% | 0.1642 | 0.1948 | 0.158916 | 350,954.00 |
| Mar 06 2024 | 0.1641 | 0.015273 | 10.26% | 0.1488 | 0.1662 | 0.1443 | 280,996.00 |
| Mar 05 2024 | 0.148827 | -0.012273 | -7.62% | 0.15997 | 0.16595 | 0.140678 | 384,989.00 |
| Mar 04 2024 | 0.1611 | -0.01031 | -6.01% | 0.172 | 0.1743 | 0.1587 | 353,701.00 |
| Mar 03 2024 | 0.17141 | 0.00111 | 0.65% | 0.1705 | 0.1743 | 0.1598 | 298,074.00 |
| Mar 02 2024 | 0.1703 | -0.011769 | -6.46% | 0.1816 | 0.1821 | 0.1666 | 331,636.00 |
| Mar 01 2024 | 0.182069 | 0.016169 | 9.75% | 0.1659 | 0.1825 | 0.1642 | 239,083.00 |
| Feb 29 2024 | 0.165901 | 0.007373 | 4.65% | 0.156 | 0.190779 | 0.1537 | 341,040.00 |
| Feb 28 2024 | 0.158528 | 0.005707 | 3.73% | 0.1529 | 0.160 | 0.1359 | 213,537.00 |
| Feb 27 2024 | 0.152821 | 0.016379 | 12.00% | 0.1363 | 0.165713 | 0.1345 | 420,936.00 |
| Feb 26 2024 | 0.136441 | 0.004941 | 3.76% | 0.1313 | 0.1385 | 0.126928 | 435,486.00 |
| Feb 25 2024 | 0.1315 | 0.0034 | 2.65% | 0.1281 | 0.133192 | 0.1279 | 394,367.00 |
| Feb 24 2024 | 0.1281 | 0.0024 | 1.91% | 0.1255 | 0.128906 | 0.1231 | 307,728.00 |
| Feb 23 2024 | 0.1257 | -0.0073 | -5.49% | 0.133 | 0.133452 | 0.1246 | 263,352.00 |
| Feb 22 2024 | 0.133 | 0.0039 | 3.02% | 0.1302 | 0.1389 | 0.128524 | 440,965.00 |
| Feb 21 2024 | 0.1291 | -0.0022 | -1.68% | 0.130977 | 0.1369 | 0.1238 | 367,225.00 |
| Feb 20 2024 | 0.1313 | 0.0033 | 2.58% | 0.1279 | 0.1377 | 0.1242 | 342,103.00 |
