Market Cap $4.47T
0.97%
Volume 24h $430.50B
6.03%
BTC % 54.33%
0.33%
ETH % 12.11%
-0.66%
Coins
33.319
+11
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 |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.104257 | $0.099099 | $0.105813 | $0.099099 | $16,851,813 | $84,735,020 |
| Oct-01 2025 | $0.098515 | $0.090868 | $0.099415 | $0.091072 | $13,777,456 | $80,056,423 |
| Sep-30 2025 | $0.090737 | $0.090264 | $0.093576 | $0.093576 | $9,904,868 | $73,724,054 |
| Sep-29 2025 | $0.0938 | $0.092534 | $0.095565 | $0.095418 | $8,598,285 | $76,201,674 |
| Sep-28 2025 | $0.095914 | $0.092304 | $0.095914 | $0.093834 | $6,354,550 | $77,893,798 |
| Sep-27 2025 | $0.094278 | $0.092688 | $0.095897 | $0.093743 | $6,372,980 | $76,566,569 |
| Sep-26 2025 | $0.093555 | $0.090647 | $0.09397 | $0.091294 | $9,527,011 | $75,967,753 |
| Sep-25 2025 | $0.091252 | $0.08929 | $0.096734 | $0.096734 | $12,585,361 | $74,086,728 |
| Sep-24 2025 | $0.096691 | $0.095202 | $0.098781 | $0.096911 | $8,100,815 | $78,490,138 |
| Sep-23 2025 | $0.097132 | $0.095174 | $0.098824 | $0.097984 | $9,245,229 | $78,835,841 |
| Sep-22 2025 | $0.097433 | $0.095494 | $0.104899 | $0.104899 | $16,778,788 | $79,068,244 |
| Sep-21 2025 | $0.104759 | $0.104689 | $0.109502 | $0.109249 | $11,071,966 | $84,999,351 |
| Sep-20 2025 | $0.109658 | $0.107323 | $0.110825 | $0.109007 | $18,706,117 | $88,961,975 |
| Sep-19 2025 | $0.112124 | $0.109475 | $0.115534 | $0.109475 | $50,441,375 | $90,948,622 |
| Sep-18 2025 | $0.108512 | $0.108179 | $0.109619 | $0.10847 | $11,690,352 | $88,005,696 |