Market Cap $2.45T
0.28%
Volume 24h $91.63B
-56.98%
BTC % 52.89%
-0.03%
ETH % 13.01%
-0.23%
Coins
28.913
+4
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 |
|---|---|---|---|---|---|---|
| Sep-28 2024 | $0.126183 | $0.124819 | $0.13212 | $0.13212 | $5,730,842 | $95,028,568 |
| Sep-27 2024 | $0.130753 | $0.124876 | $0.130884 | $0.126547 | $8,085,466 | $98,178,567 |
| Sep-26 2024 | $0.126221 | $0.123661 | $0.127797 | $0.126977 | $6,630,689 | $95,000,337 |
| Sep-25 2024 | $0.126776 | $0.125573 | $0.12967 | $0.125573 | $7,159,478 | $95,389,699 |
| Sep-24 2024 | $0.12639 | $0.121507 | $0.12639 | $0.124477 | $7,237,794 | $95,071,135 |
| Sep-23 2024 | $0.124562 | $0.118313 | $0.133831 | $0.133831 | $17,446,478 | $93,668,464 |
| Sep-22 2024 | $0.117171 | $0.112798 | $0.117523 | $0.117414 | $5,496,762 | $88,028,950 |
| Sep-21 2024 | $0.116876 | $0.114818 | $0.119009 | $0.119009 | $5,429,353 | $87,837,932 |
| Sep-20 2024 | $0.118447 | $0.108212 | $0.118799 | $0.110877 | $10,381,622 | $88,992,531 |
| Sep-19 2024 | $0.111071 | $0.105982 | $0.11244 | $0.105982 | $8,088,887 | $83,425,564 |
| Sep-18 2024 | $0.103985 | $0.098904 | $0.104717 | $0.103059 | $4,550,736 | $78,080,296 |
| Sep-17 2024 | $0.102589 | $0.101814 | $0.105228 | $0.10271 | $4,014,528 | $77,008,990 |
| Sep-16 2024 | $0.102167 | $0.101284 | $0.105538 | $0.103985 | $4,720,239 | $76,669,659 |
| Sep-15 2024 | $0.104077 | $0.104077 | $0.110649 | $0.109262 | $3,736,730 | $78,079,917 |
| Sep-14 2024 | $0.109303 | $0.108549 | $0.111298 | $0.111298 | $3,638,619 | $81,975,815 |