Market Cap $4.01T 0.99%
Volume 24h $292.42B -16.66%
BTC % 55.18% -0.48%
ETH % 11.85% 1.01%
Coins 33.516 +8
Exchanges 885
Last update 2 Minutes ago
Phala.Network PHA

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
Oct-23 2025 $0.058545 $0.057779 $0.059882 $0.057779 $7,881,446 $47,733,602
Oct-22 2025 $0.056398 $0.056071 $0.059876 $0.05929 $9,272,966 $45,975,743
Oct-21 2025 $0.060051 $0.059931 $0.064026 $0.062479 $9,890,742 $48,946,342
Oct-20 2025 $0.062566 $0.062217 $0.065278 $0.063143 $9,117,496 $50,988,551
Oct-19 2025 $0.064072 $0.05991 $0.064602 $0.061011 $7,784,390 $52,208,205
Oct-18 2025 $0.061403 $0.059755 $0.061776 $0.060558 $6,062,581 $50,025,582
Oct-17 2025 $0.06065 $0.058533 $0.065012 $0.064187 $14,338,995 $49,404,572
Oct-16 2025 $0.063471 $0.063471 $0.069873 $0.066976 $12,539,405 $51,694,542
Oct-15 2025 $0.067241 $0.067051 $0.073528 $0.072333 $12,118,889 $54,756,844
Oct-14 2025 $0.072847 $0.068586 $0.076227 $0.076227 $18,304,284 $59,312,776
Oct-13 2025 $0.076075 $0.07203 $0.076902 $0.072284 $18,968,873 $61,931,417
Oct-12 2025 $0.072309 $0.06497 $0.073496 $0.0662 $18,601,932 $58,856,664
Oct-11 2025 $0.066476 $0.064745 $0.072165 $0.067715 $23,642,765 $54,101,062
Oct-10 2025 $0.062076 $0.060229 $0.101331 $0.097947 $30,081,263 $50,511,481
Oct-09 2025 $0.098326 $0.093852 $0.099569 $0.099493 $13,364,500 $79,998,104

Historical and market price analysis of Phala.Network (PHA), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 1866 days, from day 09-14-2020.