Market Cap $4.16T
1.42%
Volume 24h $374.05B
5.98%
BTC % 54.7%
-0.89%
ETH % 12.6%
2.54%
Coins
32.823
+10
Exchanges
885
Last update
41 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-19 2025 | $0.107798 | $0.102606 | $0.111772 | $0.105557 | $44,791,612 | $87,025,154 |
| Aug-18 2025 | $0.106277 | $0.103521 | $0.111831 | $0.111518 | $24,143,002 | $85,784,018 |
| Aug-17 2025 | $0.111998 | $0.107335 | $0.114696 | $0.108245 | $25,119,256 | $90,388,190 |
| Aug-16 2025 | $0.108437 | $0.104859 | $0.108505 | $0.105674 | $12,805,169 | $87,501,729 |
| Aug-15 2025 | $0.105399 | $0.101965 | $0.107836 | $0.106073 | $15,280,038 | $85,037,359 |
| Aug-14 2025 | $0.105818 | $0.105086 | $0.118344 | $0.116205 | $21,794,605 | $85,362,218 |
| Aug-13 2025 | $0.116131 | $0.111198 | $0.116131 | $0.112384 | $17,597,337 | $93,667,992 |
| Aug-12 2025 | $0.112126 | $0.103729 | $0.113257 | $0.104966 | $15,938,132 | $90,423,569 |
| Aug-11 2025 | $0.105831 | $0.105078 | $0.113356 | $0.110765 | $15,298,572 | $85,334,260 |
| Aug-10 2025 | $0.110734 | $0.109392 | $0.115172 | $0.11445 | $15,397,035 | $89,274,454 |
| Aug-09 2025 | $0.113567 | $0.110276 | $0.115356 | $0.110775 | $16,156,240 | $91,543,790 |
| Aug-08 2025 | $0.110426 | $0.103699 | $0.110426 | $0.105018 | $15,692,639 | $88,998,594 |
| Aug-07 2025 | $0.104593 | $0.099826 | $0.104593 | $0.10012 | $11,572,395 | $84,285,123 |
| Aug-06 2025 | $0.100722 | $0.097026 | $0.101214 | $0.099412 | $13,110,583 | $81,152,715 |
| Aug-05 2025 | $0.098278 | $0.098278 | $0.104397 | $0.104158 | $18,174,130 | $79,170,696 |