Phala Network Historical Data

PHA Page 9
Download
Date Close Price change Market cap Trading volume
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
May 1, 2025 $ 0.11
+2.30%
$ 110.22 million $ 16.11 million
Apr 30, 2025 $ 0.108
+0.57%
$ 107.73 million $ 15.43 million
Apr 29, 2025 $ 0.107
-2.88%
$ 107.16 million $ 7.63 million
Apr 28, 2025 $ 0.11
+2.21%
$ 110.34 million $ 12.81 million
Apr 27, 2025 $ 0.108
-7.80%
$ 107.97 million $ 12.29 million
Apr 26, 2025 $ 0.117
-0.69%
$ 117.11 million $ 18.91 million
Apr 25, 2025 $ 0.118
+7.77%
$ 117.93 million $ 31.78 million
Apr 24, 2025 $ 0.109
-1.39%
$ 109.43 million $ 16.21 million
Apr 23, 2025 $ 0.111
+3.58%
$ 110.97 million $ 20.65 million
Apr 22, 2025 $ 0.107
+7.31%
$ 107.17 million $ 19.1 million
Apr 21, 2025 $ 0.0999
+0.42%
$ 99.87 million $ 14.22 million
Apr 20, 2025 $ 0.0994
-1.61%
$ 99.44 million $ 11.99 million
Apr 19, 2025 $ 0.101
+3.75%
$ 101.07 million $ 11.79 million
Apr 18, 2025 $ 0.0974
+1.39%
$ 97.42 million $ 12.46 million
Apr 17, 2025 $ 0.0961
-1.78%
$ 96.06 million $ 15.32 million
Apr 16, 2025 $ 0.0978
+2.38%
$ 97.8 million $ 19.64 million
Apr 15, 2025 $ 0.0955
-0.46%
$ 95.53 million $ 26.8 million
Apr 14, 2025 $ 0.0959
+5.95%
$ 95.92 million $ 35.28 million
Apr 13, 2025 $ 0.0905
-5.40%
$ 90.52 million $ 14.77 million
Apr 12, 2025 $ 0.0957
+3.41%
$ 95.68 million $ 12.06 million
Apr 11, 2025 $ 0.0925
+3.66%
$ 92.53 million $ 14.93 million
Apr 10, 2025 $ 0.0893
-2.16%
$ 89.28 million $ 16.01 million
Apr 9, 2025 $ 0.0912
+12.32%
$ 91.24 million $ 16.65 million
Apr 8, 2025 $ 0.0812
-5.36%
$ 81.24 million $ 14.03 million
Apr 7, 2025 $ 0.0858
+2.25%
$ 85.83 million $ 24.56 million
Apr 6, 2025 $ 0.084
-9.73%
$ 84.01 million $ 20.81 million
Apr 5, 2025 $ 0.093
-0.40%
$ 93.05 million $ 11.85 million
Apr 4, 2025 $ 0.0934
-0.45%
$ 93.39 million $ 16.9 million
Apr 3, 2025 $ 0.0938
+1.92%
$ 93.79 million $ 20.04 million
Apr 2, 2025 $ 0.092
-10.16%
$ 92.03 million $ 23.94 million
Apr 1, 2025 $ 0.102
+0.98%
$ 102.37 million $ 17.41 million
Mar 31, 2025 $ 0.101
-3.40%
$ 101.4 million $ 17.41 million
Mar 30, 2025 $ 0.105
-2.27%
$ 105.1 million $ 12.03 million
Mar 29, 2025 $ 0.108
-6.54%
$ 107.53 million $ 18.32 million
Mar 28, 2025 $ 0.115
-7.10%
$ 115.14 million $ 18.16 million