Market Cap $2.79T
-2.22%
Volume 24h $340.10B
-25.27%
BTC % 54.95%
-0.52%
ETH % 9.85%
-1.11%
Coins
34.188
+5
Exchanges
885
Last update
15 Seconds 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 |
|---|---|---|---|---|---|---|
| Feb-02 2026 | $0.031289 | $0.030426 | $0.03163 | $0.030897 | $13,742,280 | $25,914,077 |
| Feb-01 2026 | $0.030197 | $0.030197 | $0.032361 | $0.0308 | $9,639,078 | $24,954,068 |
| Jan-31 2026 | $0.030244 | $0.02953 | $0.035328 | $0.035328 | $14,404,866 | $24,991,205 |
| Jan-30 2026 | $0.035351 | $0.034766 | $0.035959 | $0.035671 | $10,777,864 | $29,209,751 |
| Jan-29 2026 | $0.035654 | $0.035298 | $0.039002 | $0.039002 | $11,367,701 | $29,458,642 |
| Jan-28 2026 | $0.039468 | $0.038207 | $0.040343 | $0.038281 | $16,464,502 | $32,607,745 |
| Jan-27 2026 | $0.038381 | $0.036949 | $0.039613 | $0.039613 | $9,055,469 | $31,707,942 |
| Jan-26 2026 | $0.040151 | $0.038808 | $0.040681 | $0.040112 | $10,907,049 | $33,168,274 |
| Jan-25 2026 | $0.040321 | $0.037873 | $0.043065 | $0.037874 | $30,852,225 | $33,306,777 |
| Jan-24 2026 | $0.037863 | $0.037154 | $0.038977 | $0.038977 | $7,047,214 | $31,274,863 |
| Jan-23 2026 | $0.038926 | $0.038763 | $0.042027 | $0.04042 | $11,264,081 | $32,150,516 |
| Jan-22 2026 | $0.040309 | $0.040309 | $0.044777 | $0.043539 | $16,699,641 | $33,290,863 |
| Jan-21 2026 | $0.042988 | $0.042217 | $0.04447 | $0.04447 | $30,505,880 | $35,501,801 |
| Jan-20 2026 | $0.043069 | $0.040103 | $0.043772 | $0.040812 | $34,378,395 | $35,565,450 |
| Jan-19 2026 | $0.040519 | $0.036712 | $0.042865 | $0.036712 | $36,859,492 | $33,457,891 |