Market Cap $3.29T
-1.34%
Volume 24h $276.76B
19.48%
BTC % 61.2%
0%
ETH % 8.25%
0.24%
Coins
32.215
+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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.090862 | $0.08393 | $0.092548 | $0.089534 | $21,330,634 | $72,695,950 |
| Jun-21 2025 | $0.089016 | $0.08888 | $0.096042 | $0.095035 | $11,178,389 | $71,208,030 |
| Jun-20 2025 | $0.094615 | $0.094615 | $0.100785 | $0.098493 | $12,413,596 | $75,675,082 |
| Jun-19 2025 | $0.09832 | $0.096737 | $0.099769 | $0.098438 | $11,415,144 | $78,626,009 |
| Jun-18 2025 | $0.098642 | $0.09581 | $0.101374 | $0.100385 | $11,717,983 | $78,871,531 |
| Jun-17 2025 | $0.099513 | $0.096961 | $0.105514 | $0.102454 | $16,957,410 | $79,555,570 |
| Jun-16 2025 | $0.106224 | $0.101767 | $0.110428 | $0.102806 | $17,991,898 | $84,907,025 |
| Jun-15 2025 | $0.103389 | $0.102285 | $0.105611 | $0.103216 | $8,548,579 | $82,627,575 |
| Jun-14 2025 | $0.103111 | $0.100769 | $0.108016 | $0.108016 | $12,176,812 | $82,392,481 |
| Jun-13 2025 | $0.108292 | $0.103894 | $0.11061 | $0.11061 | $24,078,960 | $86,519,340 |
| Jun-12 2025 | $0.113739 | $0.113335 | $0.123362 | $0.122588 | $16,475,843 | $90,856,963 |
| Jun-11 2025 | $0.123126 | $0.123126 | $0.130483 | $0.130483 | $15,241,282 | $98,340,245 |
| Jun-10 2025 | $0.129477 | $0.123998 | $0.130622 | $0.127146 | $14,670,377 | $103,397,307 |
| Jun-09 2025 | $0.126399 | $0.119216 | $0.126399 | $0.121809 | $14,420,128 | $100,923,682 |
| Jun-08 2025 | $0.122077 | $0.118204 | $0.126287 | $0.119181 | $15,555,853 | $97,457,622 |