PHALA PHA
$0.0750-0.00 (-0.17%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.07 | -5.05% | $0.08 | $0.08 | $0.07 | 39.48M |
| 2026-09-30 | $0.08 | +10.95% | $0.07 | $0.08 | $0.07 | 78.24M |
| 2026-09-29 | $0.07 | +17.26% | $0.06 | $0.07 | $0.06 | 77.74M |
| 2026-09-28 | $0.06 | -11.26% | $0.07 | $0.07 | $0.06 | 41.00M |
| 2026-09-27 | $0.07 | -17.75% | $0.08 | $0.08 | $0.07 | 46.96M |
| 2026-09-26 | $0.08 | -3.28% | $0.09 | $0.09 | $0.08 | 105.71M |
| 2026-09-25 | $0.09 | +68.57% | $0.05 | $0.10 | $0.05 | 213.72M |
| 2026-09-24 | $0.05 | +7.19% | $0.05 | $0.05 | $0.04 | 43.80M |
| 2026-09-23 | $0.05 | -3.51% | $0.05 | $0.05 | $0.05 | 34.63M |
| 2026-09-22 | $0.05 | -1.11% | $0.05 | $0.06 | $0.04 | 67.46M |
| 2026-09-21 | $0.05 | +32.15% | $0.04 | $0.06 | $0.04 | 175.80M |
| 2026-09-20 | $0.04 | +5.55% | $0.04 | $0.04 | $0.03 | 18.85M |
| 2026-09-19 | $0.04 | +8.89% | $0.03 | $0.04 | $0.03 | 19.18M |
| 2026-09-18 | $0.03 | +5.64% | $0.03 | $0.03 | $0.03 | 14.42M |
| 2026-09-17 | $0.03 | +14.09% | $0.03 | $0.03 | $0.03 | 18.43M |
| 2026-09-16 | $0.03 | +0.47% | $0.03 | $0.03 | $0.03 | 11.09M |
| 2026-09-15 | $0.03 | -0.36% | $0.03 | $0.03 | $0.03 | 13.34M |
| 2026-09-14 | $0.03 | +0.88% | $0.03 | $0.03 | $0.03 | 8.29M |
| 2026-09-13 | $0.03 | -1.22% | $0.03 | $0.03 | $0.03 | 21.05M |
| 2026-09-12 | $0.03 | +6.25% | $0.03 | $0.03 | $0.03 | 15.91M |
| 2026-09-11 | $0.03 | -2.60% | $0.03 | $0.03 | $0.02 | 12.73M |
| 2026-09-10 | $0.03 | -6.10% | $0.03 | $0.03 | $0.03 | 16.67M |
| 2026-09-09 | $0.03 | +7.40% | $0.03 | $0.03 | $0.03 | 65.33M |
| 2026-09-08 | $0.03 | -1.55% | $0.03 | $0.03 | $0.03 | 14.10M |
| 2026-09-07 | $0.03 | -3.00% | $0.03 | $0.03 | $0.03 | 10.97M |
| 2026-09-06 | $0.03 | +6.85% | $0.03 | $0.03 | $0.03 | 16.94M |
| 2026-09-05 | $0.03 | +3.26% | $0.02 | $0.03 | $0.02 | 5.68M |
| 2026-09-04 | $0.02 | -1.22% | $0.03 | $0.03 | $0.02 | 7.09M |
| 2026-09-03 | $0.03 | +3.08% | $0.02 | $0.03 | $0.02 | 8.48M |
| 2026-09-02 | $0.02 | -0.84% | $0.02 | $0.02 | $0.02 | 6.43M |
| 2026-09-01 | $0.02 | -1.39% | $0.02 | $0.03 | $0.02 | 7.67M |
| 2026-08-31 | $0.02 | +3.68% | $0.02 | $0.03 | $0.02 | 8.44M |
| 2026-08-30 | $0.02 | -4.37% | $0.03 | $0.03 | $0.02 | 10.39M |
| 2026-08-29 | $0.03 | +1.81% | $0.02 | $0.03 | $0.02 | 6.88M |
| 2026-08-28 | $0.02 | -3.59% | $0.03 | $0.03 | $0.02 | 8.27M |
| 2026-08-27 | $0.03 | -1.47% | $0.03 | $0.03 | $0.03 | 5.98M |
| 2026-08-26 | $0.03 | +4.93% | $0.02 | $0.03 | $0.02 | 7.21M |
| 2026-08-25 | $0.02 | -4.82% | $0.03 | $0.03 | $0.02 | 13.50M |
| 2026-08-24 | $0.03 | +3.42% | $0.03 | $0.03 | $0.02 | 14.24M |
| 2026-08-23 | $0.03 | +2.45% | $0.02 | $0.03 | $0.02 | 11.13M |
| 2026-08-22 | $0.02 | -3.11% | $0.03 | $0.03 | $0.02 | 14.69M |
| 2026-08-21 | $0.03 | +5.85% | $0.02 | $0.03 | $0.02 | 12.50M |
| 2026-08-20 | $0.02 | +6.28% | $0.02 | $0.02 | $0.02 | 9.72M |
| 2026-08-19 | $0.02 | +4.94% | $0.02 | $0.02 | $0.02 | 6.33M |
| 2026-08-18 | $0.02 | -1.38% | $0.02 | $0.02 | $0.02 | 5.06M |
| 2026-08-17 | $0.02 | +0.21% | $0.02 | $0.02 | $0.02 | 4.78M |
| 2026-08-16 | $0.02 | -1.10% | $0.02 | $0.02 | $0.02 | 4.58M |
| 2026-08-15 | $0.02 | +1.28% | $0.02 | $0.02 | $0.02 | 5.24M |
| 2026-08-14 | $0.02 | -2.12% | $0.02 | $0.02 | $0.02 | 5.81M |
| 2026-08-13 | $0.02 | +1.49% | $0.02 | $0.02 | $0.02 | 5.78M |
| 2026-08-12 | $0.02 | -3.03% | $0.02 | $0.02 | $0.02 | 5.72M |
| 2026-08-11 | $0.02 | -5.89% | $0.02 | $0.02 | $0.02 | 8.88M |
| 2026-08-10 | $0.02 | +1.97% | $0.02 | $0.03 | $0.02 | 22.99M |
| 2026-08-09 | $0.02 | +1.03% | $0.02 | $0.02 | $0.02 | 11.74M |
| 2026-08-08 | $0.02 | +6.97% | $0.02 | $0.02 | $0.02 | 12.32M |
| 2026-08-07 | $0.02 | -0.08% | $0.02 | $0.02 | $0.02 | 7.08M |
| 2026-08-06 | $0.02 | +2.69% | $0.02 | $0.02 | $0.02 | 11.55M |
| 2026-08-05 | $0.02 | +4.22% | $0.02 | $0.02 | $0.02 | 7.18M |
| 2026-08-04 | $0.02 | -2.28% | $0.02 | $0.02 | $0.02 | 9.40M |
| 2026-08-03 | $0.02 | +3.59% | $0.02 | $0.02 | $0.02 | 10.98M |
| 2026-08-02 | $0.02 | +2.49% | $0.02 | $0.02 | $0.02 | 5.04M |
| 2026-08-01 | $0.02 | -0.46% | $0.02 | $0.02 | $0.02 | 5.77M |
| 2026-07-31 | $0.02 | -1.95% | $0.02 | $0.02 | $0.02 | 6.19M |
| 2026-07-30 | $0.02 | -0.22% | $0.02 | $0.02 | $0.02 | 5.63M |
| 2026-07-29 | $0.02 | -2.27% | $0.02 | $0.02 | $0.02 | 6.81M |
| 2026-07-28 | $0.02 | -1.26% | $0.02 | $0.02 | $0.02 | 6.73M |
| 2026-07-27 | $0.02 | -8.43% | $0.02 | $0.02 | $0.02 | 8.90M |
| 2026-07-26 | $0.02 | +0.75% | $0.02 | $0.02 | $0.02 | 5.94M |
| 2026-07-25 | $0.02 | +2.52% | $0.02 | $0.02 | $0.02 | 6.10M |
| 2026-07-24 | $0.02 | +1.12% | $0.02 | $0.02 | $0.02 | 8.90M |
| 2026-07-23 | $0.02 | -4.29% | $0.02 | $0.02 | $0.02 | 6.96M |
| 2026-07-22 | $0.02 | -0.92% | $0.02 | $0.02 | $0.02 | 8.26M |
| 2026-07-21 | $0.02 | -1.08% | $0.02 | $0.02 | $0.02 | 8.67M |
| 2026-07-20 | $0.02 | -0.52% | $0.02 | $0.02 | $0.02 | 9.12M |
| 2026-07-19 | $0.02 | -4.34% | $0.02 | $0.03 | $0.02 | 20.86M |
| 2026-07-18 | $0.02 | +10.88% | $0.02 | $0.03 | $0.02 | 19.05M |
| 2026-07-17 | $0.02 | -3.15% | $0.02 | $0.02 | $0.02 | 8.16M |
| 2026-07-16 | $0.02 | -2.37% | $0.02 | $0.02 | $0.02 | 7.16M |
| 2026-07-15 | $0.02 | -1.45% | $0.02 | $0.02 | $0.02 | 7.17M |
| 2026-07-14 | $0.02 | +1.98% | $0.02 | $0.02 | $0.02 | 7.81M |
| 2026-07-13 | $0.02 | -5.87% | $0.02 | $0.02 | $0.02 | 7.71M |
| 2026-07-12 | $0.02 | -2.91% | $0.03 | $0.03 | $0.02 | 5.80M |
| 2026-07-11 | $0.03 | +0.67% | $0.03 | $0.03 | $0.03 | 6.71M |
| 2026-07-10 | $0.03 | +1.84% | $0.02 | $0.03 | $0.02 | 7.36M |
| 2026-07-09 | $0.02 | +1.13% | $0.02 | $0.03 | $0.02 | 6.20M |
| 2026-07-08 | $0.02 | -2.59% | $0.03 | $0.03 | $0.02 | 8.21M |
| 2026-07-07 | $0.03 | -2.72% | $0.03 | $0.03 | $0.02 | 8.85M |
| 2026-07-06 | $0.03 | -2.58% | $0.03 | $0.03 | $0.03 | 8.68M |
| 2026-07-05 | $0.03 | -1.08% | $0.03 | $0.03 | $0.03 | 7.65M |
| 2026-07-04 | $0.03 | +0.45% | $0.03 | $0.03 | $0.03 | 7.59M |