Phala Network Historical Data

PHA
Download
Date Close Price change Market cap Trading volume
Jun 1 $ 0.033
-15.16%
$ 32.96 million $ 42.08 million
May 25 $ 0.0427
+16.14%
$ 38.83 million $ 136.18 million
May 18 $ 0.0349
+14.95%
$ 36.79 million $ 22.26 million
May 11 $ 0.0312
-17.52%
$ 30.36 million $ 17.53 million
May 4 $ 0.0378
+15.87%
$ 37.8 million $ 20.99 million
Apr 27 $ 0.0326
-6.06%
$ 32.62 million $ 5.21 million
Apr 20 $ 0.0335
+12.11%
$ 34.73 million $ 61.17 million
Apr 13 $ 0.0331
-16.99%
$ 29.88 million $ 64.63 million
Apr 6 $ 0.0414
+14.65%
$ 39.85 million $ 85.65 million
Mar 30 $ 0.0361
+2.89%
$ 36.09 million $ 74.55 million
Mar 23 $ 0.0351
-6.66%
$ 35.08 million $ 53.73 million
Mar 16 $ 0.0376
+17.70%
$ 37.58 million $ 175.44 million
Mar 9 $ 0.0319
-8.15%
$ 31.93 million $ 140.7 million
Mar 2 $ 0.0362
+65.70%
$ 34.77 million $ 348.11 million
Feb 23 $ 0.0218
-8.40%
$ 21.83 million $ 33.81 million
Feb 16 $ 0.0249
-5.64%
$ 23.83 million $ 17.48 million
Feb 9 $ 0.0278
+1.37%
$ 26.43 million $ 19.45 million
Feb 2 $ 0.0283
-7.92%
$ 27.44 million $ 31.03 million
Jan 26 $ 0.0307
-24.64%
$ 30.78 million $ 40.9 million
Jan 19 $ 0.0378
-3.40%
$ 40.7 million $ 99.94 million
Jan 12 $ 0.0403
+4.92%
$ 39.18 million $ 20.96 million
Jan 5 $ 0.0389
-1.66%
$ 38.39 million $ 29.3 million
Dec 29 $ 0.0386
+4.82%
$ 39.6 million $ 27.71 million
Dec 22 $ 0.0374
+6.62%
$ 36.84 million $ 25.21 million
Dec 15 $ 0.0362
-7.34%
$ 35.1 million $ 24.64 million
Dec 8 $ 0.0415
+1.46%
$ 39.12 million $ 66.46 million
Dec 1 $ 0.0408
-13.39%
$ 40.93 million $ 37.21 million
Nov 24 $ 0.0466
+2.56%
$ 47.12 million $ 47.87 million
Nov 17 $ 0.0453
-10.74%
$ 45.42 million $ 46.49 million
Nov 10 $ 0.055
-17.52%
$ 50.72 million $ 52.73 million
Nov 3 $ 0.061
-1.05%
$ 66.27 million $ 142.89 million
Oct 27 $ 0.0585
-8.05%
$ 61.8 million $ 41.84 million
Oct 20 $ 0.0628
-1.14%
$ 63.57 million $ 31.69 million
Oct 13 $ 0.0614
-15.79%
$ 63.55 million $ 53.01 million
Oct 6 $ 0.0661
-34.53%
$ 72.97 million $ 69.7 million
Sep 29 $ 0.101
+5.04%
$ 100.95 million $ 49.3 million
Sep 22 $ 0.0953
-8.21%
$ 96.62 million $ 46.27 million
Sep 15 $ 0.11
+1.94%
$ 103.87 million $ 103.56 million
Sep 8 $ 0.112
+6.97%
$ 107.74 million $ 65.27 million
Sep 1 $ 0.104
-1.86%
$ 104.26 million $ 60.3 million
Aug 25 $ 0.107
-11.53%
$ 106.08 million $ 109.54 million
Aug 18 $ 0.129
+15.17%
$ 121.43 million $ 274.69 million
Aug 11 $ 0.112
+0.56%
$ 111.9 million $ 100.33 million
Aug 4 $ 0.113
+14.15%
$ 111.19 million $ 71.7 million
Jul 28 $ 0.0994
-16.66%
$ 99.4 million $ 91.44 million
Jul 21 $ 0.114
-7.77%
$ 119.28 million $ 88.78 million
Jul 14 $ 0.118
+7.12%
$ 123.76 million $ 108.49 million
Jul 7 $ 0.107
+9.98%
$ 110.2 million $ 77.99 million
Jun 30 $ 0.0946
-7.11%
$ 97.16 million $ 59.25 million
Jun 23 $ 0.0985
+8.88%
$ 101.83 million $ 63.97 million
Download