Market Cap $2.78T
0%
Volume 24h $193.48B
-37.29%
BTC % 55.82%
0.16%
ETH % 10.05%
0.1%
Coins
34.531
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 |
|---|---|---|---|---|---|---|
| Apr-24 2026 | $0.032021 | $0.031538 | $0.032924 | $0.032076 | $15,213,612 | $26,760,640 |
| Apr-23 2026 | $0.031723 | $0.031385 | $0.032275 | $0.031821 | $11,330,081 | $26,509,918 |
| Apr-22 2026 | $0.032373 | $0.031759 | $0.032978 | $0.03188 | $10,423,053 | $27,051,340 |
| Apr-21 2026 | $0.031724 | $0.03101 | $0.033083 | $0.031405 | $17,745,151 | $26,507,746 |
| Apr-20 2026 | $0.031658 | $0.029345 | $0.031673 | $0.030146 | $14,592,422 | $26,450,993 |
| Apr-19 2026 | $0.029996 | $0.029996 | $0.033802 | $0.033213 | $18,168,890 | $25,061,255 |
| Apr-18 2026 | $0.033125 | $0.033125 | $0.039192 | $0.037918 | $19,563,808 | $27,673,485 |
| Apr-17 2026 | $0.038693 | $0.037096 | $0.039595 | $0.03828 | $22,340,825 | $32,323,212 |
| Apr-16 2026 | $0.038494 | $0.037889 | $0.03904 | $0.038145 | $14,455,871 | $32,155,342 |
| Apr-15 2026 | $0.038036 | $0.036247 | $0.038319 | $0.036247 | $14,957,062 | $31,770,932 |
| Apr-14 2026 | $0.035866 | $0.035866 | $0.040371 | $0.040284 | $14,265,950 | $29,956,043 |
| Apr-13 2026 | $0.040382 | $0.038464 | $0.04051 | $0.040362 | $12,169,247 | $33,726,020 |
| Apr-12 2026 | $0.039776 | $0.03974 | $0.042031 | $0.041269 | $13,511,069 | $33,218,272 |
| Apr-11 2026 | $0.04158 | $0.04158 | $0.044263 | $0.043158 | $48,409,662 | $34,723,127 |
| Apr-10 2026 | $0.041681 | $0.03758 | $0.041681 | $0.03758 | $26,284,919 | $34,805,541 |