Phala Network Historical Data

PHA Page 27
Download
Date Close Price change Market cap Trading volume
Sep 27, 2022 $ 0.09
-0.37%
$ 48.31 million $ 4.09 million
Sep 26, 2022 $ 0.0903
+0.45%
$ 48.49 million $ 3.06 million
Sep 25, 2022 $ 0.0899
-1.07%
$ 48.27 million $ 3.1 million
Sep 24, 2022 $ 0.0909
-1.31%
$ 48.79 million $ 2.59 million
Sep 23, 2022 $ 0.0921
-1.04%
$ 49.44 million $ 4.52 million
Sep 22, 2022 $ 0.0931
+3.40%
$ 49.97 million $ 3.07 million
Sep 21, 2022 $ 0.09
-1.86%
$ -- $ 3.27 million
Sep 20, 2022 $ 0.0917
-2.95%
$ 49.25 million $ 3.63 million
Sep 19, 2022 $ 0.0945
+2.01%
$ 50.75 million $ 3.79 million
Sep 18, 2022 $ 0.0927
-4.99%
$ 49.75 million $ 9.11 million
Sep 17, 2022 $ 0.0975
+2.90%
$ 52.36 million $ 5.55 million
Sep 16, 2022 $ 0.0948
-2.09%
$ 50.89 million $ 7.85 million
Sep 15, 2022 $ 0.0968
+0.43%
$ 51.97 million $ 38.66 million
Sep 14, 2022 $ 0.0964
+0.62%
$ 51.75 million $ 7.77 million
Sep 13, 2022 $ 0.0958
-6.10%
$ 51.43 million $ 6.71 million
Sep 12, 2022 $ 0.102
+0.62%
$ 54.78 million $ 7.28 million
Sep 11, 2022 $ 0.101
-2.13%
$ 54.45 million $ 17.84 million
Sep 10, 2022 $ 0.104
+1.08%
$ 55.63 million $ 5.14 million
Sep 9, 2022 $ 0.103
+1.75%
$ 55.04 million $ 5.4 million
Sep 8, 2022 $ 0.101
+2.07%
$ 54.11 million $ 5.17 million
Sep 7, 2022 $ 0.0988
+1.35%
$ 53.02 million $ 4.47 million
Sep 6, 2022 $ 0.0974
-4.73%
$ 52.31 million $ 3.87 million
Sep 5, 2022 $ 0.102
-1.42%
$ 54.9 million $ 5.12 million
Sep 4, 2022 $ 0.104
+2.37%
$ 55.7 million $ 4.71 million
Sep 3, 2022 $ 0.101
+0.98%
$ 54.41 million $ 1.44 million
Sep 2, 2022 $ 0.1
+0.12%
$ 53.88 million $ 3.76 million
Sep 1, 2022 $ 0.1
+0.55%
$ 53.82 million $ 3.27 million
Aug 31, 2022 $ 0.0997
-1.03%
$ 53.52 million $ 6.71 million
Aug 30, 2022 $ 0.101
-3.45%
$ 54.08 million $ 6.95 million
Aug 29, 2022 $ 0.104
+3.07%
$ 56.01 million $ 5.12 million
Aug 28, 2022 $ 0.101
-0.77%
$ 54.34 million $ 5.47 million
Aug 27, 2022 $ 0.102
+1.54%
$ 54.77 million $ 20.77 million
Aug 26, 2022 $ 0.1
-7.13%
$ 53.94 million $ 9.96 million
Aug 25, 2022 $ 0.108
+1.33%
$ 58.08 million $ 7.61 million
Aug 24, 2022 $ 0.107
-2.10%
$ 57.31 million $ 12.26 million
Aug 23, 2022 $ 0.109
+1.09%
$ 58.54 million $ 9.79 million
Aug 22, 2022 $ 0.108
-2.20%
$ 57.91 million $ 3.53 million
Aug 21, 2022 $ 0.11
+2.25%
$ 59.22 million $ 4.3 million
Aug 20, 2022 $ 0.108
+2.13%
$ 57.91 million $ 3.42 million
Aug 19, 2022 $ 0.106
-10.96%
$ 56.7 million $ 6.97 million
Aug 18, 2022 $ 0.119
-2.55%
$ 63.68 million $ 1.43 million
Aug 17, 2022 $ 0.122
-3.37%
$ 65.34 million $ 5.82 million
Aug 16, 2022 $ 0.126
-2.49%
$ 67.62 million $ 3.26 million
Aug 15, 2022 $ 0.129
-1.12%
$ 69.35 million $ 3.54 million
Aug 14, 2022 $ 0.131
-3.31%
$ 70.14 million $ 4.94 million
Aug 13, 2022 $ 0.135
-1.88%
$ 72.55 million $ 2.91 million
Aug 12, 2022 $ 0.138
+3.15%
$ 73.94 million $ 6.48 million
Aug 11, 2022 $ 0.134
+0.30%
$ 71.68 million $ 15.67 million
Aug 10, 2022 $ 0.133
+4.50%
$ 71.46 million $ 3.72 million
Aug 9, 2022 $ 0.127
-2.15%
$ 68.38 million $ 5.27 million