Market Cap $2.48T
-0.46%
Volume 24h $94.15B
-1.87%
BTC % 53.89%
0.16%
ETH % 9.87%
-0.6%
Coins
34.457
+2
Exchanges
885
Last update
31 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 |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $0.037799 | $0.037121 | $0.038921 | $0.038921 | $9,813,001 | $31,553,158 |
| Apr-03 2026 | $0.038248 | $0.035775 | $0.039817 | $0.03687 | $18,763,795 | $31,925,630 |
| Apr-02 2026 | $0.037213 | $0.036171 | $0.039026 | $0.038841 | $22,497,143 | $31,060,390 |
| Apr-01 2026 | $0.037888 | $0.033464 | $0.039068 | $0.034618 | $20,082,696 | $31,554,179 |
| Mar-31 2026 | $0.03467 | $0.034541 | $0.037911 | $0.037136 | $14,989,242 | $28,871,883 |
| Mar-30 2026 | $0.037358 | $0.034969 | $0.037919 | $0.035033 | $16,917,399 | $31,108,685 |
| Mar-29 2026 | $0.035221 | $0.034194 | $0.035489 | $0.035123 | $8,229,502 | $29,327,979 |
| Mar-28 2026 | $0.035473 | $0.033471 | $0.035905 | $0.033471 | $12,571,211 | $29,535,869 |
| Mar-27 2026 | $0.033501 | $0.033151 | $0.035583 | $0.034347 | $11,075,761 | $27,892,404 |
| Mar-26 2026 | $0.034737 | $0.034565 | $0.037737 | $0.037154 | $11,395,522 | $28,919,754 |
| Mar-25 2026 | $0.037057 | $0.036849 | $0.038504 | $0.038046 | $9,957,055 | $30,849,624 |
| Mar-24 2026 | $0.037945 | $0.03695 | $0.040378 | $0.038553 | $15,603,458 | $31,586,837 |
| Mar-23 2026 | $0.038244 | $0.036008 | $0.039206 | $0.03737 | $19,676,194 | $31,833,778 |
| Mar-22 2026 | $0.037669 | $0.037669 | $0.040099 | $0.039442 | $19,449,267 | $31,353,251 |
| Mar-21 2026 | $0.040161 | $0.038003 | $0.041977 | $0.038003 | $32,958,498 | $33,425,376 |