PHA Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.04751826 | $0.05344664 | $0.04498377 | $0.05086014 | $31.30M |
| 2026-09-23 | $0.04928471 | $0.05085053 | $0.04581945 | $0.04750646 | $21.95M |
| 2026-09-22 | $0.05039875 | $0.05538249 | $0.04452871 | $0.04928468 | $46.41M |
| 2026-09-21 | $0.03765938 | $0.06414288 | $0.03745934 | $0.04987211 | $124.65M |
| 2026-09-20 | $0.03585529 | $0.03797807 | $0.03459682 | $0.0376226 | $13.44M |
| 2026-09-19 | $0.03275827 | $0.03697527 | $0.03181771 | $0.03569414 | $13.62M |
| 2026-09-18 | $0.03111383 | $0.03352782 | $0.03018595 | $0.03272912 | $10.55M |
| 2026-09-17 | $0.02723444 | $0.03108186 | $0.02723444 | $0.03101196 | $14.18M |
| 2026-09-16 | $0.02707722 | $0.02726443 | $0.02545606 | $0.02724879 | $8.01M |
| 2026-09-15 | $0.02714576 | $0.02857995 | $0.02673553 | $0.02709848 | $9.38M |
| 2026-09-14 | $0.02691746 | $0.02809423 | $0.02687692 | $0.02714661 | $5.64M |
| 2026-09-13 | $0.02713714 | $0.02951827 | $0.02679214 | $0.02692658 | $15.17M |
| 2026-09-12 | $0.02563611 | $0.02870657 | $0.02542309 | $0.02720002 | $11.90M |
| 2026-09-11 | $0.026394 | $0.02713069 | $0.02420899 | $0.02564858 | $8.75M |
| 2026-09-10 | $0.02805681 | $0.02830167 | $0.02593894 | $0.02631292 | $11.41M |
| 2026-09-09 | $0.02606954 | $0.03354189 | $0.025679 | $0.0280035 | $47.43M |
| 2026-09-08 | $0.02652 | $0.02697267 | $0.02505105 | $0.02609375 | $10.49M |
| 2026-09-07 | $0.02729377 | $0.02768046 | $0.02613282 | $0.02651253 | $7.54M |
| 2026-09-06 | $0.02557235 | $0.028287 | $0.02557235 | $0.02734686 | $12.14M |
| 2026-09-05 | $0.02480093 | $0.02582533 | $0.02475007 | $0.02559593 | $4.08M |
| 2026-09-04 | $0.02507873 | $0.02524423 | $0.02439706 | $0.02476182 | $5.07M |
| 2026-09-03 | $0.02444488 | $0.02540733 | $0.02417289 | $0.02508822 | $6.38M |
| 2026-09-02 | $0.02453975 | $0.02502068 | $0.02392923 | $0.02432953 | $4.37M |
| 2026-09-01 | $0.02488085 | $0.02530917 | $0.024023 | $0.02456038 | $5.53M |
| 2026-08-31 | $0.02419074 | $0.02555153 | $0.02418766 | $0.02487785 | $6.06M |
| 2026-08-30 | $0.02508238 | $0.02625392 | $0.02385484 | $0.02396012 | $7.59M |
| 2026-08-29 | $0.02466434 | $0.02568935 | $0.02433888 | $0.02510613 | $5.17M |
| 2026-08-28 | $0.02555294 | $0.02584707 | $0.02453797 | $0.02466466 | $5.51M |
| 2026-08-27 | $0.02597438 | $0.02635035 | $0.02539388 | $0.02555841 | $3.87M |
| 2026-08-26 | $0.02471485 | $0.02597163 | $0.02471485 | $0.02591599 | $4.52M |