Phala Network Historical Data

PHA Page 16
Download
Date Close Price change Market cap Trading volume
Apr 1, 2024 $ 0.268
-9.15%
$ 268.37 million $ 17.95 million
Mar 31, 2024 $ 0.295
+7.44%
$ 295.48 million $ 40.76 million
Mar 30, 2024 $ 0.275
+2.50%
$ 274.91 million $ 24.45 million
Mar 29, 2024 $ 0.268
-3.17%
$ 268.22 million $ 23.57 million
Mar 28, 2024 $ 0.277
-3.50%
$ 276.96 million $ 16.97 million
Mar 27, 2024 $ 0.287
-6.64%
$ 287.05 million $ 22.44 million
Mar 26, 2024 $ 0.307
-4.62%
$ 307.47 million $ 26.83 million
Mar 25, 2024 $ 0.322
+2.63%
$ 322.25 million $ 36.26 million
Mar 24, 2024 $ 0.314
+1.00%
$ 314.01 million $ 17.97 million
Mar 23, 2024 $ 0.311
+6.73%
$ 310.89 million $ 39.02 million
Mar 22, 2024 $ 0.291
-7.93%
$ 291.3 million $ 28.91 million
Mar 21, 2024 $ 0.316
-8.55%
$ 316.43 million $ 38.33 million
Mar 20, 2024 $ 0.346
+30.54%
$ 345.98 million $ 91.97 million
Mar 19, 2024 $ 0.265
-10.08%
$ 265.05 million $ 49.65 million
Mar 18, 2024 $ 0.295
-0.73%
$ 294.77 million $ 84.6 million
Mar 17, 2024 $ 0.297
+15.27%
$ 296.94 million $ 214.32 million
Mar 16, 2024 $ 0.258
+18.10%
$ 257.54 million $ 78.75 million
Mar 15, 2024 $ 0.218
+2.91%
$ 218.06 million $ 56.71 million
Mar 14, 2024 $ 0.212
-2.31%
$ 211.99 million $ 27.32 million
Mar 13, 2024 $ 0.217
+10.37%
$ 216.93 million $ 28.17 million
Mar 12, 2024 $ 0.197
-2.10%
$ 196.54 million $ 20.83 million
Mar 11, 2024 $ 0.201
+2.12%
$ 200.76 million $ 21.64 million
Mar 10, 2024 $ 0.197
+4.57%
$ 196.68 million $ 38.81 million
Mar 9, 2024 $ 0.188
+0.26%
$ 188.11 million $ 21.15 million
Mar 8, 2024 $ 0.188
-1.71%
$ 187.62 million $ 29.81 million
Mar 7, 2024 $ 0.191
+16.13%
$ 190.79 million $ 39.56 million
Mar 6, 2024 $ 0.164
+10.56%
$ 164.28 million $ 17.05 million
Mar 5, 2024 $ 0.149
-7.75%
$ 148.62 million $ 22.88 million
Mar 4, 2024 $ 0.161
-6.25%
$ 161.14 million $ 17.49 million
Mar 3, 2024 $ 0.172
+0.83%
$ 171.89 million $ 17.48 million
Mar 2, 2024 $ 0.17
-6.17%
$ 170.46 million $ 21.95 million
Mar 1, 2024 $ 0.182
+9.62%
$ 181.65 million $ 24.38 million
Feb 29, 2024 $ 0.166
+4.07%
$ 165.7 million $ 46.09 million
Feb 28, 2024 $ 0.159
+4.01%
$ 159.25 million $ 31.49 million
Feb 27, 2024 $ 0.153
+12.18%
$ 153.11 million $ 47.63 million
Feb 26, 2024 $ 0.136
+3.91%
$ 136.49 million $ 12.92 million
Feb 25, 2024 $ 0.131
+2.41%
$ 131.35 million $ 9.52 million
Feb 24, 2024 $ 0.128
+1.99%
$ 128.26 million $ 7.67 million
Feb 23, 2024 $ 0.126
-5.32%
$ 125.75 million $ 10.46 million
Feb 22, 2024 $ 0.133
+2.20%
$ 132.82 million $ 15.7 million
Feb 21, 2024 $ 0.13
-0.89%
$ 129.95 million $ 13.14 million
Feb 20, 2024 $ 0.131
+2.47%
$ 131.12 million $ 15.86 million
Feb 19, 2024 $ 0.128
+1.41%
$ 127.96 million $ 14.51 million
Feb 18, 2024 $ 0.126
-1.47%
$ 126.18 million $ 10.51 million
Feb 17, 2024 $ 0.128
+4.51%
$ 128.06 million $ 8.79 million
Feb 16, 2024 $ 0.123
-2.04%
$ 122.52 million $ 10.95 million
Feb 15, 2024 $ 0.125
+4.52%
$ 125.07 million $ 14.04 million
Feb 14, 2024 $ 0.12
+7.71%
$ 119.65 million $ 31.73 million
Feb 13, 2024 $ 0.111
+3.05%
$ 111.09 million $ 13.8 million
Feb 12, 2024 $ 0.108
+1.59%
$ 107.8 million $ 6.35 million