PHA Historical USD Price
Daily close · Nov 8, 2025 → Nov 9, 2026Daily price history
Oct 11, 2026 → Nov 9, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-11-09 | $0.03405471 | $0.03541915 | $0.0335997 | $0.03431087 | $5.29M |
| 2026-11-08 | $0.03573354 | $0.03573354 | $0.03291046 | $0.03403682 | $3.62M |
| 2026-11-07 | $0.0370154 | $0.03702044 | $0.03486194 | $0.03573651 | $3.83M |
| 2026-11-06 | $0.03653325 | $0.03846799 | $0.03653325 | $0.0369997 | $5.76M |
| 2026-11-05 | $0.03887129 | $0.03986766 | $0.03477816 | $0.03645409 | $6.94M |
| 2026-11-04 | $0.03718425 | $0.0395537 | $0.03603055 | $0.03890276 | $5.81M |
| 2026-11-03 | $0.03899283 | $0.03918633 | $0.03713611 | $0.0371738 | $4.55M |
| 2026-11-02 | $0.04107343 | $0.04217566 | $0.03863398 | $0.03900269 | $5.82M |
| 2026-11-01 | $0.04153815 | $0.04275355 | $0.04090228 | $0.04104071 | $7.48M |
| 2026-10-31 | $0.0422068 | $0.04239722 | $0.03725904 | $0.04071956 | $13.85M |
| 2026-10-30 | $0.04322633 | $0.04329894 | $0.03689492 | $0.04225284 | $21.65M |
| 2026-10-29 | $0.04759436 | $0.04812499 | $0.04285117 | $0.04328314 | $11.59M |
| 2026-10-28 | $0.04866688 | $0.04953448 | $0.04712549 | $0.04760233 | $8.37M |
| 2026-10-27 | $0.0501712 | $0.05055633 | $0.04831011 | $0.04865588 | $8.14M |
| 2026-10-26 | $0.04845209 | $0.05173377 | $0.04742008 | $0.05016088 | $19.53M |
| 2026-10-25 | $0.04832071 | $0.05079179 | $0.04685167 | $0.04831443 | $14.74M |
| 2026-10-24 | $0.0536126 | $0.05365935 | $0.04787826 | $0.04838647 | $17.59M |
| 2026-10-23 | $0.06147959 | $0.06852259 | $0.05327642 | $0.053591 | $32.69M |
| 2026-10-22 | $0.06120224 | $0.06903582 | $0.05836681 | $0.06142442 | $53.94M |
| 2026-10-21 | $0.05801979 | $0.06351733 | $0.05619838 | $0.06088892 | $32.63M |
| 2026-10-20 | $0.06286721 | $0.06563551 | $0.05729662 | $0.05806442 | $55.51M |
| 2026-10-19 | $0.04824196 | $0.06926243 | $0.04776131 | $0.06209588 | $60.67M |
| 2026-10-18 | $0.05073612 | $0.05195582 | $0.04654628 | $0.04828008 | $7.09M |
| 2026-10-17 | $0.05334518 | $0.054834 | $0.04901407 | $0.05076086 | $7.80M |
| 2026-10-16 | $0.05084361 | $0.05390827 | $0.04990571 | $0.05328938 | $10.78M |
| 2026-10-15 | $0.05068947 | $0.05182959 | $0.0484372 | $0.05084807 | $8.29M |
| 2026-10-14 | $0.05480594 | $0.0551356 | $0.04917779 | $0.05066831 | $7.81M |
| 2026-10-13 | $0.05592951 | $0.056147 | $0.05316269 | $0.05479844 | $9.17M |
| 2026-10-12 | $0.06099106 | $0.06548239 | $0.05551055 | $0.05600231 | $18.84M |
| 2026-10-11 | $0.06009845 | $0.06096033 | $0.05774966 | $0.06095422 | $9.37M |