Phala Network Historical Data

PHA Page 11
Download
Date Close Price change Market cap Trading volume
Apr 6, 2025 $ 0.084
-9.73%
$ 84.01 million $ 20.81 million
Apr 5, 2025 $ 0.093
-0.40%
$ 93.05 million $ 11.85 million
Apr 4, 2025 $ 0.0934
-0.45%
$ 93.39 million $ 16.9 million
Apr 3, 2025 $ 0.0938
+1.92%
$ 93.79 million $ 20.04 million
Apr 2, 2025 $ 0.092
-10.16%
$ 92.03 million $ 23.94 million
Apr 1, 2025 $ 0.102
+0.98%
$ 102.37 million $ 17.41 million
Mar 31, 2025 $ 0.101
-3.40%
$ 101.4 million $ 17.41 million
Mar 30, 2025 $ 0.105
-2.27%
$ 105.1 million $ 12.03 million
Mar 29, 2025 $ 0.108
-6.54%
$ 107.53 million $ 18.32 million
Mar 28, 2025 $ 0.115
-7.10%
$ 115.14 million $ 18.16 million
Mar 27, 2025 $ 0.124
+3.02%
$ 123.94 million $ 18.31 million
Mar 26, 2025 $ 0.12
-5.97%
$ 120.34 million $ 22.4 million
Mar 25, 2025 $ 0.128
-2.32%
$ 127.98 million $ 21.56 million
Mar 24, 2025 $ 0.131
+4.16%
$ 131 million $ 26.51 million
Mar 23, 2025 $ 0.126
+0.43%
$ 125.82 million $ 53.78 million
Mar 22, 2025 $ 0.125
+10.24%
$ 125.27 million $ 41.88 million
Mar 21, 2025 $ 0.114
-3.97%
$ 113.66 million $ 16.87 million
Mar 20, 2025 $ 0.118
-4.95%
$ 118.36 million $ 16.04 million
Mar 19, 2025 $ 0.125
+2.51%
$ 124.53 million $ 22.19 million
Mar 18, 2025 $ 0.121
-0.93%
$ 121.48 million $ 22.97 million
Mar 17, 2025 $ 0.123
+7.61%
$ 122.63 million $ 21.63 million
Mar 16, 2025 $ 0.114
-6.59%
$ 113.96 million $ 18.93 million
Mar 15, 2025 $ 0.122
-0.37%
$ 122.01 million $ 20.1 million
Mar 14, 2025 $ 0.125
+7.35%
$ 124.87 million $ 23.94 million
Mar 13, 2025 $ 0.116
-0.87%
$ 116.3 million $ 23.12 million
Mar 12, 2025 $ 0.117
+2.41%
$ 117.33 million $ 19.55 million
Mar 11, 2025 $ 0.114
+6.07%
$ 114.44 million $ 22.95 million
Mar 10, 2025 $ 0.108
-3.19%
$ 107.88 million $ 26.82 million
Mar 9, 2025 $ 0.111
-11.26%
$ 111.42 million $ 24.15 million
Mar 8, 2025 $ 0.126
+1.42%
$ 125.62 million $ 19.39 million
Mar 7, 2025 $ 0.124
-4.91%
$ 123.85 million $ 20.08 million
Mar 6, 2025 $ 0.13
-2.76%
$ 130.24 million $ 17.58 million
Mar 5, 2025 $ 0.134
+2.42%
$ 133.93 million $ 16.95 million
Mar 4, 2025 $ 0.131
-2.74%
$ 130.76 million $ 21.73 million
Mar 3, 2025 $ 0.134
-16.30%
$ 134.44 million $ 22.37 million
Mar 2, 2025 $ 0.161
+11.12%
$ 160.62 million $ 20.77 million
Mar 1, 2025 $ 0.145
-5.63%
$ 144.53 million $ 15.79 million
Feb 28, 2025 $ 0.153
+1.24%
$ 153.15 million $ 24.15 million
Feb 27, 2025 $ 0.151
+2.07%
$ 151.27 million $ 23.51 million
Feb 26, 2025 $ 0.148
+2.44%
$ 148.2 million $ 22.67 million
Feb 25, 2025 $ 0.145
+2.79%
$ 144.67 million $ 21.11 million
Feb 24, 2025 $ 0.141
-13.45%
$ 140.74 million $ 18.38 million
Feb 23, 2025 $ 0.163
-4.22%
$ 162.59 million $ 13.32 million
Feb 22, 2025 $ 0.17
+4.94%
$ 169.76 million $ 15.96 million
Feb 21, 2025 $ 0.162
-2.97%
$ 161.74 million $ 19.95 million
Feb 20, 2025 $ 0.167
+0.70%
$ 166.69 million $ 16.86 million
Feb 19, 2025 $ 0.166
+3.18%
$ 165.54 million $ 16.93 million
Feb 18, 2025 $ 0.16
-4.93%
$ 160.42 million $ 17.27 million
Feb 17, 2025 $ 0.169
-3.57%
$ 168.74 million $ 18.89 million
Feb 16, 2025 $ 0.175
+0.28%
$ 174.98 million $ 13.54 million