Market Cap $4.01T
0.99%
Volume 24h $292.42B
-16.66%
BTC % 55.18%
-0.48%
ETH % 11.85%
1.01%
Coins
33.516
+8
Exchanges
885
Last update
2 Minutes 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-23 2025 | $0.058545 | $0.057779 | $0.059882 | $0.057779 | $7,881,446 | $47,733,602 |
| Oct-22 2025 | $0.056398 | $0.056071 | $0.059876 | $0.05929 | $9,272,966 | $45,975,743 |
| Oct-21 2025 | $0.060051 | $0.059931 | $0.064026 | $0.062479 | $9,890,742 | $48,946,342 |
| Oct-20 2025 | $0.062566 | $0.062217 | $0.065278 | $0.063143 | $9,117,496 | $50,988,551 |
| Oct-19 2025 | $0.064072 | $0.05991 | $0.064602 | $0.061011 | $7,784,390 | $52,208,205 |
| Oct-18 2025 | $0.061403 | $0.059755 | $0.061776 | $0.060558 | $6,062,581 | $50,025,582 |
| Oct-17 2025 | $0.06065 | $0.058533 | $0.065012 | $0.064187 | $14,338,995 | $49,404,572 |
| Oct-16 2025 | $0.063471 | $0.063471 | $0.069873 | $0.066976 | $12,539,405 | $51,694,542 |
| Oct-15 2025 | $0.067241 | $0.067051 | $0.073528 | $0.072333 | $12,118,889 | $54,756,844 |
| Oct-14 2025 | $0.072847 | $0.068586 | $0.076227 | $0.076227 | $18,304,284 | $59,312,776 |
| Oct-13 2025 | $0.076075 | $0.07203 | $0.076902 | $0.072284 | $18,968,873 | $61,931,417 |
| Oct-12 2025 | $0.072309 | $0.06497 | $0.073496 | $0.0662 | $18,601,932 | $58,856,664 |
| Oct-11 2025 | $0.066476 | $0.064745 | $0.072165 | $0.067715 | $23,642,765 | $54,101,062 |
| Oct-10 2025 | $0.062076 | $0.060229 | $0.101331 | $0.097947 | $30,081,263 | $50,511,481 |
| Oct-09 2025 | $0.098326 | $0.093852 | $0.099569 | $0.099493 | $13,364,500 | $79,998,104 |