Phala Network Historical Data

PHA Page 7
Download
Date Close Price change Market cap Trading volume
Jun 20, 2025 $ 0.0948
-3.56%
$ 94.85 million $ 11.02 million
Jun 19, 2025 $ 0.0983
+0.10%
$ 98.35 million $ 10.39 million
Jun 18, 2025 $ 0.0982
-1.81%
$ 98.25 million $ 10.59 million
Jun 17, 2025 $ 0.1
-3.33%
$ 100.04 million $ 14.81 million
Jun 16, 2025 $ 0.103
-0.17%
$ 103.48 million $ 15.3 million
Jun 15, 2025 $ 0.104
+0.55%
$ 103.65 million $ 6.82 million
Jun 14, 2025 $ 0.103
-4.78%
$ 103.09 million $ 9.7 million
Jun 13, 2025 $ 0.108
-4.94%
$ 108.27 million $ 19.16 million
Jun 12, 2025 $ 0.114
-7.89%
$ 113.9 million $ 13.39 million
Jun 11, 2025 $ 0.124
-5.09%
$ 123.65 million $ 12.63 million
Jun 10, 2025 $ 0.13
+2.96%
$ 130.28 million $ 11.99 million
Jun 9, 2025 $ 0.127
+3.77%
$ 126.53 million $ 12.54 million
Jun 8, 2025 $ 0.122
+1.47%
$ 121.93 million $ 13.84 million
Jun 7, 2025 $ 0.12
+1.46%
$ 120.16 million $ 10.95 million
Jun 6, 2025 $ 0.118
-1.90%
$ 118.44 million $ 18.66 million
Jun 5, 2025 $ 0.121
-14.18%
$ 120.74 million $ 22.8 million
Jun 4, 2025 $ 0.141
+3.50%
$ 140.68 million $ 21.58 million
Jun 3, 2025 $ 0.136
-5.25%
$ 135.91 million $ 21.38 million
Jun 2, 2025 $ 0.143
+6.47%
$ 143.42 million $ 29.18 million
Jun 1, 2025 $ 0.135
-1.40%
$ 134.71 million $ 25.15 million
May 31, 2025 $ 0.137
+1.57%
$ 136.62 million $ 70.16 million
May 30, 2025 $ 0.135
+0.33%
$ 134.53 million $ 66.11 million
May 29, 2025 $ 0.134
-4.64%
$ 134.09 million $ 13.23 million
May 28, 2025 $ 0.141
-2.97%
$ 140.61 million $ 27.61 million
May 27, 2025 $ 0.145
+8.76%
$ 144.92 million $ 20.49 million
May 26, 2025 $ 0.133
+3.03%
$ 133.25 million $ 14.62 million
May 25, 2025 $ 0.129
-3.18%
$ 129.33 million $ 12.21 million
May 24, 2025 $ 0.134
+0.19%
$ 133.58 million $ 14.68 million
May 23, 2025 $ 0.133
-4.02%
$ 133.33 million $ 40.31 million
May 22, 2025 $ 0.139
+7.11%
$ 138.92 million $ 19.38 million
May 21, 2025 $ 0.13
+2.60%
$ 129.7 million $ 11.66 million
May 20, 2025 $ 0.126
-0.93%
$ 126.41 million $ 8.47 million
May 19, 2025 $ 0.128
-4.03%
$ 127.6 million $ 11.71 million
May 18, 2025 $ 0.133
+8.33%
$ 132.96 million $ 13.41 million
May 17, 2025 $ 0.123
-5.93%
$ 122.78 million $ 12.42 million
May 16, 2025 $ 0.131
-5.06%
$ 130.52 million $ 12.27 million
May 15, 2025 $ 0.137
-5.90%
$ 137.47 million $ 20.08 million
May 14, 2025 $ 0.146
+3.77%
$ 146.13 million $ 38.18 million
May 13, 2025 $ 0.141
+2.18%
$ 140.82 million $ 17.08 million
May 12, 2025 $ 0.138
-1.55%
$ 137.8 million $ 23.39 million
May 11, 2025 $ 0.14
-3.42%
$ 139.96 million $ 21.86 million
May 10, 2025 $ 0.145
+3.40%
$ 144.91 million $ 20.09 million
May 9, 2025 $ 0.14
+9.08%
$ 140.14 million $ 29.25 million
May 8, 2025 $ 0.128
+11.94%
$ 128.47 million $ 27.32 million
May 7, 2025 $ 0.115
+4.00%
$ 114.77 million $ 21.69 million
May 6, 2025 $ 0.11
-3.40%
$ 110.36 million $ 30.02 million
May 5, 2025 $ 0.114
+9.04%
$ 114.25 million $ 40.5 million
May 4, 2025 $ 0.105
+6.00%
$ 104.78 million $ 18.89 million
May 3, 2025 $ 0.0988
-7.68%
$ 98.85 million $ 9.45 million
May 2, 2025 $ 0.107
-2.88%
$ 107.06 million $ 13.02 million