Phala Network Historical Data

PHA Page 14
Download
Date Close Price change Market cap Trading volume
Jul 6, 2024 $ 0.13
+5.11%
$ 129.5 million $ 10.65 million
Jul 5, 2024 $ 0.123
-2.75%
$ 123.19 million $ 15.66 million
Jul 4, 2024 $ 0.126
-11.95%
$ 126.49 million $ 9.43 million
Jul 3, 2024 $ 0.144
-7.60%
$ 143.64 million $ 13.48 million
Jul 2, 2024 $ 0.155
+7.57%
$ 155.4 million $ 22.08 million
Jul 1, 2024 $ 0.144
-2.47%
$ 144.45 million $ 26.18 million
Jun 30, 2024 $ 0.148
+8.37%
$ 148.08 million $ 57.36 million
Jun 29, 2024 $ 0.137
+9.08%
$ 136.63 million $ 12.88 million
Jun 28, 2024 $ 0.125
-4.24%
$ 125.27 million $ 8.24 million
Jun 27, 2024 $ 0.131
+5.07%
$ 130.81 million $ 10.04 million
Jun 26, 2024 $ 0.125
+0.23%
$ 124.51 million $ 4.84 million
Jun 25, 2024 $ 0.124
+2.34%
$ 124.22 million $ 6.36 million
Jun 24, 2024 $ 0.121
+2.34%
$ 121.38 million $ 9.25 million
Jun 23, 2024 $ 0.119
-6.68%
$ 118.6 million $ 6.41 million
Jun 22, 2024 $ 0.127
-6.62%
$ 127.09 million $ 6.98 million
Jun 21, 2024 $ 0.136
-2.67%
$ 136.09 million $ 7.18 million
Jun 20, 2024 $ 0.14
+4.12%
$ 139.83 million $ 7.59 million
Jun 19, 2024 $ 0.134
-1.16%
$ 134.24 million $ 6.8 million
Jun 18, 2024 $ 0.136
-8.61%
$ 135.87 million $ 9.01 million
Jun 17, 2024 $ 0.149
-8.06%
$ 148.67 million $ 7.58 million
Jun 16, 2024 $ 0.162
+1.90%
$ 161.7 million $ 5.42 million
Jun 15, 2024 $ 0.159
+1.14%
$ 158.68 million $ 5.71 million
Jun 14, 2024 $ 0.157
-3.13%
$ 156.9 million $ 8.99 million
Jun 13, 2024 $ 0.162
-5.50%
$ 161.96 million $ 11.67 million
Jun 12, 2024 $ 0.171
+1.05%
$ 171.39 million $ 8.62 million
Jun 11, 2024 $ 0.17
-4.51%
$ 169.61 million $ 9.92 million
Jun 10, 2024 $ 0.178
-5.61%
$ 177.63 million $ 8.26 million
Jun 9, 2024 $ 0.188
+2.33%
$ 188.18 million $ 6.36 million
Jun 8, 2024 $ 0.184
-5.10%
$ 183.93 million $ 10.11 million
Jun 7, 2024 $ 0.194
-10.74%
$ 193.78 million $ 22.47 million
Jun 6, 2024 $ 0.217
+12.69%
$ 217.1 million $ 40.71 million
Jun 5, 2024 $ 0.193
+1.45%
$ 192.66 million $ 8.36 million
Jun 4, 2024 $ 0.19
+2.59%
$ 189.92 million $ 9.44 million
Jun 3, 2024 $ 0.185
+0.69%
$ 185.13 million $ 8.21 million
Jun 2, 2024 $ 0.184
-3.89%
$ 183.85 million $ 7.84 million
Jun 1, 2024 $ 0.191
+0.17%
$ 191.3 million $ 7.71 million
May 31, 2024 $ 0.191
+2.57%
$ 190.96 million $ 12.61 million
May 30, 2024 $ 0.186
-2.07%
$ 186.18 million $ 9.27 million
May 29, 2024 $ 0.19
+0.76%
$ 190.11 million $ 7.76 million
May 28, 2024 $ 0.189
-2.15%
$ 188.69 million $ 8.34 million
May 27, 2024 $ 0.193
+0.92%
$ 192.85 million $ 7.3 million
May 26, 2024 $ 0.191
-1.68%
$ 191.09 million $ 6.52 million
May 25, 2024 $ 0.194
+2.13%
$ 194.35 million $ 7.79 million
May 24, 2024 $ 0.19
+1.74%
$ 190.3 million $ 8.49 million
May 23, 2024 $ 0.187
-2.72%
$ 187.04 million $ 16.59 million
May 22, 2024 $ 0.192
-5.59%
$ 192.27 million $ 11.64 million
May 21, 2024 $ 0.204
-2.16%
$ 203.65 million $ 15.78 million
May 20, 2024 $ 0.208
+6.30%
$ 208.15 million $ 15.56 million
May 19, 2024 $ 0.196
+5.77%
$ 195.74 million $ 37.73 million
May 18, 2024 $ 0.185
+1.47%
$ 185.05 million $ 5.87 million