Market Cap $2.23T
0.32%
Volume 24h $73.33B
BTC % 52.56%
-0.34%
ETH % 14.1%
-0.42%
Coins
28.491
+6
Exchanges
885
Last update
1 minute ago
Phala.Network (PHA) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-16 2024 | $0.092001 | $0.090479 | $0.09264 | $0.091861 | $4,837,939 | $68,406,107 |
| Aug-15 2024 | $0.091981 | $0.090758 | $0.097124 | $0.096974 | $5,578,067 | $68,370,027 |
| Aug-14 2024 | $0.097347 | $0.096462 | $0.100713 | $0.099064 | $5,093,561 | $72,337,382 |
| Aug-13 2024 | $0.099566 | $0.096042 | $0.099977 | $0.099446 | $4,915,604 | $73,963,839 |
| Aug-12 2024 | $0.098162 | $0.095806 | $0.101374 | $0.096425 | $5,161,533 | $72,898,896 |
| Aug-11 2024 | $0.095639 | $0.095639 | $0.104021 | $0.101834 | $4,753,252 | $71,003,949 |
| Aug-10 2024 | $0.101954 | $0.100189 | $0.102003 | $0.101889 | $3,411,517 | $75,668,772 |
| Aug-09 2024 | $0.100932 | $0.099445 | $0.103385 | $0.101241 | $4,864,477 | $74,887,922 |
| Aug-08 2024 | $0.101424 | $0.092039 | $0.101424 | $0.092039 | $5,472,052 | $75,230,655 |
| Aug-07 2024 | $0.092769 | $0.091887 | $0.100502 | $0.097281 | $6,452,287 | $68,789,939 |
| Aug-06 2024 | $0.097928 | $0.09405 | $0.098768 | $0.096927 | $6,415,659 | $72,593,966 |
| Aug-05 2024 | $0.096749 | $0.083381 | $0.099695 | $0.099695 | $13,865,790 | $71,697,773 |
| Aug-04 2024 | $0.100746 | $0.096992 | $0.106851 | $0.104189 | $6,146,570 | $74,637,965 |
| Aug-03 2024 | $0.103338 | $0.100383 | $0.110399 | $0.110399 | $6,282,449 | $76,534,424 |
| Aug-02 2024 | $0.109521 | $0.108335 | $0.117996 | $0.117996 | $6,146,583 | $81,089,171 |