Market Cap $3.37T
0.07%
Volume 24h $279.14B
-21.61%
BTC % 54.8%
-0.32%
ETH % 11.33%
2.11%
Coins
33.759
+4
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Dec-03 2025 | $0.043569 | $0.041938 | $0.043734 | $0.042773 | $10,146,297 | $35,638,863 |
| Dec-02 2025 | $0.043021 | $0.039458 | $0.043127 | $0.042001 | $12,814,032 | $35,188,325 |
| Dec-01 2025 | $0.042103 | $0.04105 | $0.045246 | $0.045246 | $16,274,356 | $34,434,772 |
| Nov-30 2025 | $0.047941 | $0.046609 | $0.050337 | $0.046609 | $16,096,834 | $39,205,595 |
| Nov-29 2025 | $0.046527 | $0.045654 | $0.049585 | $0.045654 | $12,851,029 | $38,046,922 |
| Nov-28 2025 | $0.045686 | $0.045161 | $0.047132 | $0.04686 | $7,216,742 | $37,356,234 |
| Nov-27 2025 | $0.046923 | $0.046414 | $0.047865 | $0.047296 | $6,906,908 | $38,364,716 |
| Nov-26 2025 | $0.047553 | $0.04599 | $0.048955 | $0.048235 | $11,229,107 | $38,875,990 |
| Nov-25 2025 | $0.048478 | $0.045524 | $0.049181 | $0.045704 | $24,213,372 | $39,629,835 |
| Nov-24 2025 | $0.045826 | $0.044448 | $0.046501 | $0.045208 | $11,491,983 | $37,401,609 |
| Nov-23 2025 | $0.045807 | $0.044528 | $0.046866 | $0.044639 | $9,434,034 | $37,383,359 |
| Nov-22 2025 | $0.044996 | $0.04355 | $0.045204 | $0.045045 | $8,006,638 | $36,718,273 |
| Nov-21 2025 | $0.043783 | $0.043783 | $0.049898 | $0.049178 | $18,969,871 | $35,726,280 |
| Nov-20 2025 | $0.049484 | $0.048253 | $0.052813 | $0.05038 | $12,936,609 | $47,567,318 |
| Nov-19 2025 | $0.050376 | $0.047825 | $0.050986 | $0.050483 | $10,105,672 | $41,241,703 |