PHALA(PHA)Today
$0.1186
1 years ago
$0.136819
2 years ago
$0.10265
3 years ago
$0.108312
4 years ago
$0.747717
PHALA Price History (PHA)
Time period: 2024-07-17 ~ 2025-07-18
2024-07-17
2025-07-18
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-07-17 | $0.1176 | $0.1219 | $0.1146 | $0.1195 | $1.197M |
2025-07-16 | $0.110157 | $0.1225 | $0.1098 | $0.1179 | $1.356M |
2025-07-15 | $0.1111 | $0.1132 | $0.1059 | $0.1102 | $655.240K |
2025-07-14 | $0.1123 | $0.1168 | $0.1091 | $0.1109 | $635.793K |
2025-07-13 | $0.104122 | $0.1126 | $0.1036 | $0.1122 | $458.915K |
2025-07-12 | $0.111710 | $0.1134 | $0.1036 | $0.104 | $726.385K |
2025-07-11 | $0.101402 | $0.1147 | $0.1014 | $0.1114 | $1.170M |
2025-07-10 | $0.097482 | $0.1037 | $0.0966 | $0.1016 | $734.928K |
2025-07-09 | $0.094002 | $0.0989 | $0.0938 | $0.0975 | $301.864K |
2025-07-09 | -- | $0.0975 | $0.0938 | -- | -- |
2025-07-07 | $0.095837 | $0.0987 | $0.0958 | $0.0967 | $254.780K |
2025-07-06 | $0.095284 | $0.0965 | $0.0931 | $0.096 | $235.502K |
2025-07-05 | $0.096581 | $0.0975 | $0.0948 | $0.095 | $230.971K |
2025-07-04 | $0.099654 | $0.1016 | $0.0964 | $0.0967 | $278.386K |
2025-07-03 | $0.098243 | $0.1029 | $0.0981 | $0.0999 | $623.778K |
2025-07-02 | $0.095745 | $0.0983 | $0.0938 | $0.0982 | $323.620K |
2025-07-01 | $0.099753 | $0.102 | $0.0943 | $0.0957 | $561.705K |
2025-06-30 | $0.098472 | $0.1029 | $0.0978 | $0.0995 | $485.716K |
2025-06-29 | $0.096724 | $0.1007 | $0.0968 | $0.0985 | $311.488K |
2025-06-28 | $0.095597 | $0.0968 | $0.0939 | $0.0966 | $161.143K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-07-18
PHALA(PHA)
