Market Cap $2.69T
2.66%
Volume 24h $207.45B
46.68%
BTC % 54.4%
-0.33%
ETH % 10.06%
3.57%
Coins
34.341
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 |
|---|---|---|---|---|---|---|
| Mar-15 2026 | $0.032129 | $0.031749 | $0.033237 | $0.033237 | $10,394,908 | $26,731,458 |
| Mar-14 2026 | $0.033241 | $0.032367 | $0.036942 | $0.035051 | $33,336,349 | $27,655,444 |
| Mar-13 2026 | $0.034289 | $0.029966 | $0.036248 | $0.029966 | $49,928,189 | $28,525,591 |
| Mar-12 2026 | $0.03006 | $0.029557 | $0.031714 | $0.030719 | $13,548,759 | $25,005,889 |
| Mar-11 2026 | $0.030975 | $0.030367 | $0.031909 | $0.031909 | $19,518,142 | $25,765,082 |
| Mar-10 2026 | $0.032776 | $0.032776 | $0.036337 | $0.035561 | $23,344,208 | $27,262,126 |
| Mar-09 2026 | $0.036267 | $0.034505 | $0.039216 | $0.034505 | $43,357,751 | $30,164,236 |
| Mar-08 2026 | $0.034947 | $0.033329 | $0.036101 | $0.036101 | $24,464,031 | $29,064,605 |
| Mar-07 2026 | $0.035912 | $0.035671 | $0.041748 | $0.041748 | $20,242,556 | $29,865,137 |
| Mar-06 2026 | $0.043225 | $0.039186 | $0.048702 | $0.047709 | $51,077,987 | $35,944,398 |
| Mar-05 2026 | $0.048405 | $0.045577 | $0.052689 | $0.045577 | $98,044,768 | $40,249,804 |
| Mar-04 2026 | $0.048505 | $0.035345 | $0.05042 | $0.037246 | $160,295,264 | $40,330,680 |
| Mar-03 2026 | $0.041134 | $0.024939 | $0.043058 | $0.024939 | $136,615,200 | $34,199,507 |
| Mar-02 2026 | $0.025023 | $0.022069 | $0.027525 | $0.022069 | $44,745,952 | $20,803,332 |
| Mar-01 2026 | $0.021798 | $0.021365 | $0.023555 | $0.023333 | $7,899,310 | $18,121,184 |