Market Cap $2.24T
-1.41%
Volume 24h $129.04B
5.39%
BTC % 52.16%
-0.49%
ETH % 13.88%
-1.29%
Coins
28.523
+15
Exchanges
885
Last update
15 Seconds 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-20 2024 | $0.10522 | $0.104174 | $0.109117 | $0.104174 | $7,138,911 | $78,328,985 |
| Aug-19 2024 | $0.104482 | $0.097503 | $0.109777 | $0.098692 | $11,191,031 | $77,756,209 |
| Aug-18 2024 | $0.100199 | $0.095309 | $0.100387 | $0.0963 | $5,442,930 | $74,546,105 |
| Aug-17 2024 | $0.095933 | $0.092172 | $0.098025 | $0.092239 | $4,373,405 | $71,351,198 |
| 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 |