Phala Network Historical Data

PHA
Download
Date Close Price change Market cap Trading volume
May 2026 $ 0.0389
+24.95%
$ 38.83 million $ 222.2 million
Apr 2026 $ 0.0311
-10.24%
$ 31.09 million $ 303.08 million
Mar 2026 $ 0.0346
+49.24%
$ 34.64 million $ 760.85 million
Feb 2026 $ 0.0232
-24.33%
$ 23.21 million $ 111.16 million
Jan 2026 $ 0.0354
-0.60%
$ 30.67 million $ 240.02 million
Dec 2025 $ 0.0354
-24.93%
$ 35.61 million $ 191.92 million
Nov 2025 $ 0.0466
-14.72%
$ 47.12 million $ 355.25 million
Oct 2025 $ 0.0538
-40.96%
$ 54.63 million $ 261.02 million
Sep 2025 $ 0.0933
-12.00%
$ 91.2 million $ 313.66 million
Aug 2025 $ 0.107
+5.57%
$ 106.08 million $ 629.31 million
Jul 2025 $ 0.108
+8.97%
$ 101.78 million $ 412.46 million
Jun 2025 $ 0.102
-25.46%
$ 99.18 million $ 412.67 million
May 2025 $ 0.137
+26.80%
$ 136.62 million $ 715.66 million
Apr 2025 $ 0.108
+6.27%
$ 107.73 million $ 526.27 million
Mar 2025 $ 0.101
-33.79%
$ 101.4 million $ 684.25 million
Feb 2025 $ 0.153
-24.06%
$ 153.15 million $ 704.21 million
Jan 2025 $ 0.199
-49.34%
$ 201.72 million $ 2.74 billion
Dec 2024 $ 0.412
+136.71%
$ 393.29 million $ 3.53 billion
Nov 2024 $ 0.174
+62.33%
$ 174.1 million $ 386.28 million
Oct 2024 $ 0.111
-12.57%
$ 107.25 million $ 174.99 million
Sep 2024 $ 0.127
+16.88%
$ 127.45 million $ 227.04 million
Aug 2024 $ 0.109
-10.78%
$ 109.05 million $ 251.11 million
Jul 2024 $ 0.122
-17.44%
$ 122.28 million $ 254.3 million
Jun 2024 $ 0.148
-22.47%
$ 148.08 million $ 340.33 million
May 2024 $ 0.191
+6.44%
$ 190.96 million $ 352.1 million
Apr 2024 $ 0.179
-39.28%
$ 179.39 million $ 486.66 million
Mar 2024 $ 0.295
+78.30%
$ 295.48 million $ 1.24 billion
Feb 2024 $ 0.166
+64.32%
$ 165.7 million $ 392.49 million
Jan 2024 $ 0.101
-12.85%
$ 100.78 million $ 342.07 million
Dec 2023 $ 0.116
+5.15%
$ 115.81 million $ 470.98 million
Nov 2023 $ 0.11
+3.66%
$ 110.06 million $ 343.46 million
Oct 2023 $ 0.106
-0.57%
$ 106.17 million $ 184.8 million
Sep 2023 $ 0.107
+30.93%
$ 106.77 million $ 253.44 million
Aug 2023 $ 0.0816
-14.74%
$ 81.54 million $ 327.13 million
Jul 2023 $ 0.0957
-8.36%
$ 95.66 million $ 142.38 million
Jun 2023 $ 0.104
-19.05%
$ 104.38 million $ 128.13 million
May 2023 $ 0.129
-11.82%
$ 128.95 million $ 152.95 million
Apr 2023 $ 0.146
+0.62%
$ 146.22 million $ 244.72 million
Mar 2023 $ 0.145
-13.15%
$ 100.52 million $ 242.51 million
Feb 2023 $ 0.167
+8.40%
$ 115.66 million $ 452.11 million
Jan 2023 $ 0.154
+42.25%
$ 82.88 million $ 457.08 million
Dec 2022 $ 0.109
-28.28%
$ 58.26 million $ 298.82 million
Nov 2022 $ 0.151
-2.27%
$ 81.23 million $ 1.42 billion
Oct 2022 $ 0.155
+68.95%
$ 83.09 million $ 3.94 billion
Sep 2022 $ 0.0916
-8.12%
$ 49.15 million $ 191.56 million
Aug 2022 $ 0.0997
-22.40%
$ 53.52 million $ 191.85 million
Jul 2022 $ 0.128
+21.93%
$ 68.98 million $ 279.67 million
Jun 2022 $ 0.105
-20.37%
$ 56.5 million $ 102.4 million
May 2022 $ 0.132
-42.10%
$ 70.96 million $ 189.65 million
Apr 2022 $ 0.228
-19.08%
$ 122.6 million $ 385.41 million
Download