Market Cap $3.62T
-3.12%
Volume 24h $322.34B
-0.67%
BTC % 59.58%
0.55%
ETH % 8.52%
-1.4%
Coins
31.925
+9
Exchanges
885
Last update
39 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 |
|---|---|---|---|---|---|---|
| May-23 2025 | $0.135213 | $0.135213 | $0.153323 | $0.13879 | $42,141,867 | $107,616,062 |
| May-22 2025 | $0.137455 | $0.129986 | $0.140928 | $0.129986 | $22,595,122 | $109,377,241 |
| May-21 2025 | $0.129438 | $0.124657 | $0.129658 | $0.126878 | $14,170,545 | $102,976,499 |
| May-20 2025 | $0.125562 | $0.122331 | $0.12932 | $0.127885 | $10,434,010 | $99,872,726 |
| May-19 2025 | $0.127022 | $0.121874 | $0.132365 | $0.132365 | $14,382,420 | $101,003,319 |
| May-18 2025 | $0.130789 | $0.123358 | $0.132969 | $0.12337 | $15,128,472 | $103,986,068 |
| May-17 2025 | $0.123371 | $0.122576 | $0.130394 | $0.130394 | $14,206,961 | $98,067,590 |
| May-16 2025 | $0.131542 | $0.131542 | $0.138738 | $0.137923 | $14,176,796 | $104,540,784 |
| May-15 2025 | $0.1359 | $0.133089 | $0.146448 | $0.146132 | $22,111,984 | $107,981,760 |
| May-14 2025 | $0.146671 | $0.139889 | $0.154529 | $0.14131 | $40,808,677 | $116,515,147 |
| May-13 2025 | $0.141103 | $0.131455 | $0.141843 | $0.138741 | $19,404,656 | $112,068,725 |
| May-12 2025 | $0.13839 | $0.136764 | $0.14573 | $0.140865 | $26,401,778 | $109,890,453 |
| May-11 2025 | $0.141673 | $0.135158 | $0.144517 | $0.144463 | $24,634,188 | $112,473,232 |
| May-10 2025 | $0.144122 | $0.139148 | $0.144122 | $0.141655 | $21,739,597 | $114,392,909 |
| May-09 2025 | $0.138596 | $0.128569 | $0.139867 | $0.128569 | $32,251,837 | $109,984,283 |