Phala Network Historical Data

PHA Page 18
Download
Date Close Price change Market cap Trading volume
Apr 22, 2024 $ 0.216
-1.30%
$ 216.09 million $ 12.44 million
Apr 21, 2024 $ 0.219
+4.72%
$ 218.95 million $ 20.71 million
Apr 20, 2024 $ 0.209
+8.17%
$ 209.08 million $ 7.78 million
Apr 19, 2024 $ 0.193
-2.01%
$ 193.26 million $ 15.38 million
Apr 18, 2024 $ 0.197
+3.64%
$ 197.22 million $ 11.18 million
Apr 17, 2024 $ 0.19
-10.26%
$ 190.29 million $ 14.05 million
Apr 16, 2024 $ 0.212
-0.07%
$ 212.05 million $ 14.88 million
Apr 15, 2024 $ 0.212
-3.51%
$ 212.2 million $ 24.58 million
Apr 14, 2024 $ 0.22
+7.80%
$ 219.91 million $ 34.37 million
Apr 13, 2024 $ 0.204
+1.38%
$ 204.02 million $ 44.51 million
Apr 12, 2024 $ 0.201
-14.69%
$ 201.27 million $ 17.78 million
Apr 11, 2024 $ 0.236
-4.66%
$ 235.89 million $ 10.73 million
Apr 10, 2024 $ 0.247
-3.20%
$ 247.45 million $ 12.41 million
Apr 9, 2024 $ 0.256
-4.61%
$ 255.65 million $ 12.31 million
Apr 8, 2024 $ 0.268
+2.89%
$ 267.99 million $ 17.95 million
Apr 7, 2024 $ 0.26
+2.10%
$ 260.49 million $ 16.94 million
Apr 6, 2024 $ 0.255
+9.27%
$ 255.09 million $ 12.35 million
Apr 5, 2024 $ 0.233
-4.97%
$ 233.49 million $ 15.07 million
Apr 4, 2024 $ 0.246
+2.64%
$ 245.7 million $ 17.12 million
Apr 3, 2024 $ 0.239
-5.95%
$ 239.39 million $ 18.46 million
Apr 2, 2024 $ 0.255
-5.12%
$ 254.55 million $ 19.25 million
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