Market Cap $3.46T
-7.36%
Volume 24h $481.15B
25.68%
BTC % 55.24%
0.1%
ETH % 10.9%
-4.4%
Coins
33.666
+10
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 |
|---|---|---|---|---|---|---|
| Nov-13 2025 | $0.053629 | $0.052035 | $0.057606 | $0.05605 | $13,100,479 | $43,865,660 |
| Nov-12 2025 | $0.055671 | $0.05493 | $0.058876 | $0.056726 | $8,827,283 | $45,528,600 |
| Nov-11 2025 | $0.056877 | $0.056518 | $0.063334 | $0.062974 | $13,923,930 | $46,508,031 |
| Nov-10 2025 | $0.063402 | $0.061385 | $0.064676 | $0.064676 | $19,078,759 | $51,835,509 |
| Nov-09 2025 | $0.062532 | $0.057487 | $0.064652 | $0.060798 | $18,439,524 | $51,116,416 |
| Nov-08 2025 | $0.061591 | $0.061591 | $0.067041 | $0.063825 | $28,952,144 | $50,339,879 |
| Nov-07 2025 | $0.063869 | $0.051204 | $0.065109 | $0.051204 | $84,501,014 | $52,193,605 |
| Nov-06 2025 | $0.049735 | $0.049697 | $0.051566 | $0.050744 | $12,894,749 | $40,637,206 |
| Nov-05 2025 | $0.051361 | $0.04746 | $0.052303 | $0.049192 | $12,638,220 | $41,958,334 |
| Nov-04 2025 | $0.049767 | $0.048271 | $0.054354 | $0.050959 | $21,875,380 | $40,650,454 |
| Nov-03 2025 | $0.050139 | $0.050139 | $0.061903 | $0.061903 | $18,608,708 | $40,948,200 |
| Nov-02 2025 | $0.061498 | $0.057194 | $0.062196 | $0.058277 | $29,613,863 | $50,217,205 |
| Nov-01 2025 | $0.057646 | $0.054164 | $0.057779 | $0.054528 | $8,384,766 | $47,064,645 |
| Oct-31 2025 | $0.05463 | $0.054097 | $0.055844 | $0.054339 | $8,949,116 | $44,595,668 |
| Oct-30 2025 | $0.053726 | $0.052701 | $0.059101 | $0.058505 | $11,498,205 | $43,850,736 |