Phala Network Historical Data

PHA Page 30
Download
Date Close Price change Market cap Trading volume
Apr 30, 2022 $ 0.228
-8.52%
$ 122.6 million $ 5.01 million
Apr 29, 2022 $ 0.25
-3.81%
$ 134.01 million $ 4.96 million
Apr 28, 2022 $ 0.26
-1.71%
$ 139.33 million $ 4.74 million
Apr 27, 2022 $ 0.264
+1.66%
$ 141.75 million $ 4.8 million
Apr 26, 2022 $ 0.26
-4.41%
$ 139.44 million $ 6.07 million
Apr 25, 2022 $ 0.272
-2.33%
$ 145.87 million $ 6.95 million
Apr 24, 2022 $ 0.278
-12.96%
$ 149.33 million $ 39.04 million
Apr 23, 2022 $ 0.32
+18.53%
$ 171.7 million $ 37.71 million
Apr 22, 2022 $ 0.27
-1.40%
$ 144.86 million $ 5.45 million
Apr 21, 2022 $ 0.274
-4.16%
$ 146.92 million $ 7.29 million
Apr 20, 2022 $ 0.286
+6.09%
$ 153.36 million $ 15.32 million
Apr 19, 2022 $ 0.269
+1.96%
$ 144.55 million $ 4.31 million
Apr 18, 2022 $ 0.264
-1.02%
$ 141.78 million $ 5.14 million
Apr 17, 2022 $ 0.267
-0.94%
$ 143.24 million $ 4.47 million
Apr 16, 2022 $ 0.269
-0.43%
$ 144.6 million $ 3.4 million
Apr 15, 2022 $ 0.271
+0.78%
$ 145.23 million $ 4.17 million
Apr 14, 2022 $ 0.268
-3.11%
$ 144.1 million $ 5.72 million
Apr 13, 2022 $ 0.277
-1.13%
$ 148.74 million $ 5.95 million
Apr 12, 2022 $ 0.28
+4.28%
$ 150.44 million $ 7.84 million
Apr 11, 2022 $ 0.269
-12.21%
$ 144.27 million $ 11.51 million
Apr 10, 2022 $ 0.306
+1.95%
$ 94.91 million $ 29.57 million
Apr 9, 2022 $ 0.3
+5.25%
$ 93.1 million $ 27.17 million
Apr 8, 2022 $ 0.285
-1.22%
$ 88.46 million $ 28.65 million
Apr 7, 2022 $ 0.289
+2.67%
$ 89.56 million $ 7.17 million
Apr 6, 2022 $ 0.281
-11.57%
$ 87.22 million $ 13.28 million
Apr 5, 2022 $ 0.318
+5.11%
$ 98.64 million $ 37.45 million
Apr 4, 2022 $ 0.303
-3.48%
$ 93.86 million $ 6.87 million
Apr 3, 2022 $ 0.314
-2.82%
$ 97.24 million $ 9.44 million
Apr 2, 2022 $ 0.323
+6.30%
$ 100.05 million $ 19.6 million
Apr 1, 2022 $ 0.304
+7.56%
$ 94.11 million $ 16.4 million
Mar 31, 2022 $ 0.282
-2.76%
$ 87.46 million $ 10.84 million
Mar 30, 2022 $ 0.29
+2.35%
$ 89.91 million $ 7.86 million
Mar 29, 2022 $ 0.283
+6.29%
$ 87.84 million $ 11.81 million
Mar 28, 2022 $ 0.267
-1.78%
$ 82.63 million $ 5.17 million
Mar 27, 2022 $ 0.271
+4.16%
$ 84.14 million $ 5.89 million
Mar 26, 2022 $ 0.261
+2.23%
$ 80.77 million $ 3.66 million
Mar 25, 2022 $ 0.255
-1.67%
$ 79.01 million $ 4.16 million
Mar 24, 2022 $ 0.259
+0.68%
$ 80.35 million $ 5.36 million
Mar 23, 2022 $ 0.257
+2.14%
$ 79.81 million $ 5.28 million
Mar 22, 2022 $ 0.252
-0.67%
$ 78.14 million $ 7 million
Mar 21, 2022 $ 0.254
+3.67%
$ 78.65 million $ 28.09 million
Mar 20, 2022 $ 0.244
+1.76%
$ 75.75 million $ 5.38 million
Mar 19, 2022 $ 0.24
+3.46%
$ 74.43 million $ 6.89 million
Mar 18, 2022 $ 0.232
+1.52%
$ 71.94 million $ 3.48 million
Mar 17, 2022 $ 0.229
-0.07%
$ 70.88 million $ 6.75 million
Mar 16, 2022 $ 0.229
+4.36%
$ 70.92 million $ 6.09 million
Mar 15, 2022 $ 0.219
-3.56%
$ 67.96 million $ 6.3 million
Mar 14, 2022 $ 0.227
+2.87%
$ 70.46 million $ 3.87 million
Mar 13, 2022 $ 0.221
-1.70%
$ 68.5 million $ 3.59 million
Mar 12, 2022 $ 0.225
-0.29%
$ 69.71 million $ 3.27 million