PHAE Historical USD Price
Daily close · Jan 12, 2022 → Jan 16, 2023Daily price history
Dec 18, 2022 → Jan 16, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-01-16 | $0.04999985 | $0.04999985 | $0.0225 | $0.0226 | $138.23 |
| 2023-01-15 | $0.03940339 | $0.04999985 | $0.03188549 | $0.04999985 | $7.09 |
| 2023-01-14 | $0.032 | $0.03949953 | $0.032 | $0.03940339 | $36.60 |
| 2023-01-13 | $0.04416063 | $0.04416063 | $0.0047 | $0.032 | $3,232.13 |
| 2023-01-12 | $0.04491063 | $0.04491063 | $0.0045 | $0.04408958 | $2,642.73 |
| 2023-01-11 | $0.04493611 | $0.04712149 | $0.04483958 | $0.04491063 | $105.62 |
| 2023-01-10 | $0.04494449 | $0.04949993 | $0.04474305 | $0.04493611 | $116.84 |
| 2023-01-09 | $0.04494449 | $0.04712149 | $0.04494449 | $0.04494449 | $111.73 |
| 2023-01-08 | $0.04494449 | $0.04712149 | $0.04494449 | $0.04494449 | $128.18 |
| 2023-01-07 | $0.04494449 | $0.04712149 | $0.04494449 | $0.04494449 | $107.17 |
| 2023-01-06 | $0.04494449 | $0.04712149 | $0.04494449 | $0.04494449 | $103.70 |
| 2023-01-05 | $0.04494449 | $0.0471215 | $0.04494449 | $0.04494449 | $118.14 |
| 2023-01-04 | $0.04512678 | $0.04512678 | $0.04474305 | $0.04494449 | $107.78 |
| 2023-01-03 | $0.04512678 | $0.04712151 | $0.04512678 | $0.04512678 | $106.51 |
| 2023-01-02 | $0.04501316 | $0.04712151 | $0.04489092 | $0.04512678 | $120.43 |
| 2023-01-01 | $0.04501316 | $0.04501316 | $0.04489092 | $0.04501316 | $122.24 |
| 2022-12-31 | $0.04503878 | $0.04503878 | $0.04501316 | $0.04501316 | $93.98 |
| 2022-12-30 | $0.04503878 | $0.04712146 | $0.04503878 | $0.04503878 | $112.49 |
| 2022-12-29 | $0.04503878 | $0.04503878 | $0.04503878 | $0.04503878 | $114.87 |
| 2022-12-28 | $0.04513097 | $0.04949998 | $0.04474309 | $0.04503878 | $113.05 |
| 2022-12-27 | $0.04478526 | $0.04949998 | $0.04474308 | $0.04513097 | $163.94 |
| 2022-12-26 | $0.0395931 | $0.049 | $0.0395931 | $0.04478526 | $98.42 |
| 2022-12-25 | $0.0395931 | $0.0395931 | $0.0395931 | $0.0395931 | $0.05 |
| 2022-12-24 | $0.0258 | $0.0395931 | $0.0258 | $0.0395931 | $25.19 |
| 2022-12-23 | $0.0417431 | $0.0417431 | $0.0258 | $0.0258 | $16.35 |
| 2022-12-22 | $0.04174305 | $0.0417431 | $0.04174305 | $0.0417431 | $0.05 |
| 2022-12-21 | $0.04174305 | $0.04174305 | $0.04174305 | $0.04174305 | $0.03 |
| 2022-12-20 | $0.04174305 | $0.04174305 | $0.04174305 | $0.04174305 | $0.03 |
| 2022-12-19 | $0.04174305 | $0.04174305 | $0.04174305 | $0.04174305 | $0.03 |
| 2022-12-18 | $0.04048609 | $0.04174305 | $0.04048609 | $0.04174305 | $26.69 |