Phiat Protocol(PHIAT)Today
$0.021380
1 years ago
$0.028767
Phiat Protocol Price History
(PHIAT)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.021669 | $0.022955 | $0.020865 | $0.021150 | $303.9685 |
2025-09-01 | $0.024088 | $0.024084 | $0.021417 | $0.021617 | $315.0525 |
2025-08-31 | $0.022704 | $0.024271 | $0.022309 | $0.023992 | $261.8977 |
2025-08-30 | $0.022668 | $0.023411 | $0.021919 | $0.022655 | $2,182.228 |
2025-08-29 | $0.024007 | $0.024098 | $0.022506 | $0.022506 | $252.3120 |
2025-08-28 | $0.024285 | $0.024316 | $0.023038 | $0.024004 | $99.29145 |
2025-08-27 | $0.022691 | $0.024439 | $0.022461 | $0.024285 | $804.1595 |
2025-08-26 | $0.025862 | $0.025775 | $0.021767 | $0.023120 | $761.4696 |
2025-08-25 | $0.026604 | $0.027136 | $0.024373 | $0.025819 | $606.1188 |
2025-08-24 | $0.026647 | $0.027478 | $0.025838 | $0.026676 | $1,749.891 |
2025-08-23 | $0.026772 | $0.028121 | $0.026158 | $0.026802 | $751.0626 |
2025-08-22 | $0.025465 | $0.027389 | $0.024342 | $0.026939 | $370.4613 |
2025-08-21 | $0.025979 | $0.026939 | $0.025107 | $0.025488 | $151.0381 |
2025-08-20 | $0.026124 | $0.026196 | $0.024992 | $0.025997 | $1,586.764 |
2025-08-19 | $0.026522 | $0.028238 | $0.025157 | $0.025453 | $271.2397 |
2025-08-18 | $0.026072 | $0.028611 | $0.025828 | $0.026547 | $1,720.637 |
2025-08-17 | $0.025605 | $0.026575 | $0.025143 | $0.026088 | $149.6370 |
2025-08-16 | $0.025580 | $0.026315 | $0.025010 | $0.025605 | $4,037.829 |
2025-08-15 | $0.026607 | $0.027263 | $0.025347 | $0.025637 | $239.6621 |
2025-08-14 | $0.027347 | $0.028145 | $0.025797 | $0.026750 | $801.2128 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Phiat Protocol(PHIAT)
