Market Cap $3.17T
-0.07%
Volume 24h $147.37B
-37.59%
BTC % 55.15%
0.18%
ETH % 11.2%
-0.44%
Coins
33.858
+5
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 |
|---|---|---|---|---|---|---|
| Dec-23 2025 | $0.03501 | $0.033952 | $0.035322 | $0.03473 | $5,583,815 | $28,683,063 |
| Dec-22 2025 | $0.034678 | $0.034336 | $0.035282 | $0.035105 | $6,346,844 | $28,408,728 |
| Dec-21 2025 | $0.035236 | $0.034239 | $0.035995 | $0.035995 | $5,665,070 | $28,864,297 |
| Dec-20 2025 | $0.036192 | $0.03579 | $0.036537 | $0.03584 | $5,523,803 | $29,645,543 |
| Dec-19 2025 | $0.035824 | $0.032882 | $0.035898 | $0.033102 | $7,146,028 | $29,342,678 |
| Dec-18 2025 | $0.03314 | $0.032615 | $0.035091 | $0.034823 | $8,272,759 | $27,141,231 |
| Dec-17 2025 | $0.035054 | $0.034684 | $0.037575 | $0.037346 | $7,918,857 | $28,707,273 |
| Dec-16 2025 | $0.037362 | $0.036606 | $0.037452 | $0.037452 | $6,691,589 | $30,595,811 |
| Dec-15 2025 | $0.037395 | $0.036063 | $0.040217 | $0.039092 | $7,901,270 | $30,621,040 |
| Dec-14 2025 | $0.039129 | $0.039129 | $0.041445 | $0.041425 | $5,912,171 | $32,039,013 |
| Dec-13 2025 | $0.04122 | $0.040822 | $0.041731 | $0.040968 | $6,056,152 | $33,748,980 |
| Dec-12 2025 | $0.040837 | $0.040153 | $0.043731 | $0.043628 | $9,322,190 | $33,433,887 |
| Dec-11 2025 | $0.043278 | $0.040729 | $0.044239 | $0.042525 | $12,617,706 | $35,430,463 |
| Dec-10 2025 | $0.042829 | $0.042829 | $0.045227 | $0.045227 | $11,436,532 | $35,047,975 |
| Dec-09 2025 | $0.045035 | $0.044493 | $0.046619 | $0.044716 | $24,610,608 | $36,850,455 |