Market Cap $2.50T
-0.11%
Volume 24h $84.79B
-64.04%
BTC % 54.06%
0.07%
ETH % 12.73%
0%
Coins
29.184
+1
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 |
|---|---|---|---|---|---|---|
| Oct-19 2024 | $0.115883 | $0.111689 | $0.117687 | $0.111689 | $6,102,471 | $87,812,551 |
| Oct-18 2024 | $0.111514 | $0.110006 | $0.113234 | $0.110006 | $3,796,815 | $84,476,792 |
| Oct-17 2024 | $0.109464 | $0.108613 | $0.112662 | $0.112416 | $3,275,755 | $82,900,081 |
| Oct-16 2024 | $0.112741 | $0.112401 | $0.114713 | $0.114672 | $4,411,626 | $85,357,119 |
| Oct-15 2024 | $0.113641 | $0.113093 | $0.119008 | $0.118865 | $5,961,845 | $86,013,249 |
| Oct-14 2024 | $0.119597 | $0.115127 | $0.119597 | $0.117126 | $6,156,914 | $90,494,714 |
| Oct-13 2024 | $0.11748 | $0.110426 | $0.119858 | $0.113928 | $11,733,062 | $88,866,670 |
| Oct-12 2024 | $0.113301 | $0.110787 | $0.113955 | $0.11124 | $4,238,546 | $85,680,389 |
| Oct-11 2024 | $0.110921 | $0.106009 | $0.111144 | $0.106459 | $3,510,906 | $83,854,972 |
| Oct-10 2024 | $0.105858 | $0.103593 | $0.109713 | $0.106243 | $4,126,279 | $80,004,386 |
| Oct-09 2024 | $0.106492 | $0.10596 | $0.111202 | $0.111202 | $4,120,847 | $80,460,090 |
| Oct-08 2024 | $0.111399 | $0.110222 | $0.113689 | $0.111977 | $4,459,254 | $84,142,844 |
| Oct-07 2024 | $0.112286 | $0.112286 | $0.117091 | $0.114976 | $5,756,082 | $84,788,221 |
| Oct-06 2024 | $0.115602 | $0.1096 | $0.115602 | $0.111276 | $4,254,817 | $87,266,609 |
| Oct-05 2024 | $0.110917 | $0.107636 | $0.113261 | $0.112713 | $4,389,106 | $83,704,706 |