PHA Historical USD Price
Daily close · Oct 2, 2020 → Oct 4, 2021Daily price history
Sep 5, 2021 → Oct 4, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-10-04 | $0.73528809 | $0.73528809 | $0.691008 | $0.70394758 | $13.76M |
| 2021-10-03 | $0.68269599 | $0.74710568 | $0.66991597 | $0.73510586 | $13.10M |
| 2021-10-02 | $0.68789582 | $0.69643558 | $0.67007031 | $0.68260416 | $10.66M |
| 2021-10-01 | $0.62998319 | $0.68685041 | $0.62980997 | $0.68645719 | $14.23M |
| 2021-09-30 | $0.62033865 | $0.63653038 | $0.61605573 | $0.62970108 | $12.17M |
| 2021-09-29 | $0.61353897 | $0.63563659 | $0.60903128 | $0.62099746 | $13.01M |
| 2021-09-28 | $0.65033542 | $0.65128898 | $0.61174804 | $0.61405683 | $12.96M |
| 2021-09-27 | $0.6553871 | $0.69304838 | $0.6442931 | $0.65073325 | $17.45M |
| 2021-09-26 | $0.71352949 | $0.71352949 | $0.60431292 | $0.65545593 | $19.61M |
| 2021-09-25 | $0.74645123 | $0.75355639 | $0.70706318 | $0.71370248 | $13.52M |
| 2021-09-24 | $0.86362734 | $0.86503823 | $0.69324155 | $0.74491412 | $20.91M |
| 2021-09-23 | $0.85984973 | $0.8828906 | $0.84198533 | $0.8603476 | $14.69M |
| 2021-09-22 | $0.79741041 | $0.86016804 | $0.79595043 | $0.86016804 | $8.80M |
| 2021-09-21 | $0.82360993 | $0.84110865 | $0.78775264 | $0.79643805 | $16.08M |
| 2021-09-20 | $0.90130771 | $0.90130771 | $0.80898364 | $0.8178416 | $19.54M |
| 2021-09-19 | $0.94135929 | $0.94161065 | $0.89773386 | $0.90001099 | $15.72M |
| 2021-09-18 | $1.01 | $1.02 | $0.91251121 | $0.93934003 | $21.19M |
| 2021-09-17 | $1.04 | $1.08 | $0.977081 | $1.01 | $21.26M |
| 2021-09-16 | $1.08 | $1.20 | $1.01 | $1.04 | $83.83M |
| 2021-09-15 | $0.86554421 | $1.11 | $0.86518227 | $1.07 | $50.73M |
| 2021-09-14 | $0.8319419 | $0.88116471 | $0.82901988 | $0.86384523 | $12.15M |
| 2021-09-13 | $0.86239065 | $0.89349945 | $0.81470735 | $0.83277549 | $14.34M |
| 2021-09-12 | $0.84079446 | $0.88505766 | $0.83441446 | $0.86319916 | $12.31M |
| 2021-09-11 | $0.86123881 | $0.87068366 | $0.82714959 | $0.84161242 | $10.46M |
| 2021-09-10 | $0.88023965 | $0.90645873 | $0.85168775 | $0.86070527 | $14.77M |
| 2021-09-09 | $0.86973653 | $0.92087802 | $0.84990059 | $0.87909161 | $20.77M |
| 2021-09-08 | $0.91317071 | $0.98640326 | $0.84316529 | $0.8680362 | $36.19M |
| 2021-09-07 | $0.84359256 | $1.01 | $0.82462216 | $0.91233154 | $91.13M |
| 2021-09-06 | $0.82286023 | $0.84383654 | $0.81972328 | $0.84345857 | $10.48M |
| 2021-09-05 | $0.82139104 | $0.8261048 | $0.81199532 | $0.82293187 | $7.32M |