Phala Historical Data - PHAUST | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Phala (Cryptocurrency:PHAUST)
Phala (Cryptocurrency:PHAUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Phala	PHAUST	Crypto	124,382,435	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.008933	-4.39%	0.194582	0.194581	0.194631

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.20307	0.2043	0.1905	0.203515	0.078 - 0.380

Exchange	Last Trade	Size	Trade Price	Currency
OKEX	07:44:09	41.54	0.3129	UST

Price x Volume	Volume	Base Symbol	Related Pairs
2,832,919.27	14,363,583.66	PHA	PHAEUR	PHAGBP	PHABTC

PHAUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.167016	0.2158	0.1606	36,969,789.58	0.027566	16.51%
1 Month	0.223621	0.2329	0.127	21,273,692.95	-0.029039	-12.99%
3 Months	0.1522	0.380	0.127	36,939,314.37	0.042382	27.85%
6 Months	0.101	0.380	0.0969	33,161,488.48	0.093582	92.66%
1 Year	0.1181	0.380	0.078	24,226,162.23	0.076482	64.76%
3 Years	0.778232	1.25	0.031452	21,181,956.93	-0.58365	-75.00%
5 Years	0.6236	1.42	0.031452	19,890,960.00	-0.429018	-68.80%

PHAUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
22 May 2024	0.2041	-0.00483	-2.31%	0.208098	0.2109	0.1995	22,729,386.00
21 May 2024	0.20893	0.014656	7.54%	0.194118	0.210	0.186	98,109,650.00
20 May 2024	0.194274	0.009185	4.96%	0.185	0.2158	0.1837	77,242,857.00
19 May 2024	0.185089	0.002666	1.46%	0.182046	0.1889	0.1781	8,043,044.00
18 May 2024	0.182423	0.005206	2.94%	0.177197	0.1871	0.1742	15,369,470.00
17 May 2024	0.177217	-0.000683	-0.38%	0.1777	0.1825	0.169	18,014,758.00
16 May 2024	0.1779	0.0112	6.72%	0.167016	0.1799	0.1606	19,279,359.00
15 May 2024	0.1667	-0.01145	-6.43%	0.1782	0.1791	0.1626	17,199,757.00
14 May 2024	0.17815	-0.00516	-2.81%	0.183624	0.184339	0.1708	12,583,446.00
13 May 2024	0.18331	-0.004281	-2.28%	0.1872	0.1934	0.1821	9,621,166.00
12 May 2024	0.187591	0.000891	0.48%	0.1852	0.1915	0.1816	7,521,933.00
11 May 2024	0.1867	-0.0074	-3.81%	0.1941	0.20129	0.1834	16,194,276.00
10 May 2024	0.1941	0.005318	2.82%	0.1896	0.1962	0.127	9,698,741.00
09 May 2024	0.188782	-0.0043	-2.23%	0.192682	0.1984	0.1857	12,755,333.00
08 May 2024	0.193082	-0.005918	-2.97%	0.199	0.2052	0.1909	12,286,864.00
07 May 2024	0.199	-0.000381	-0.19%	0.1982	0.217658	0.19718	29,335,983.00
06 May 2024	0.199381	0.009626	5.07%	0.189571	0.203	0.18275	26,073,898.00
05 May 2024	0.189755	-0.004845	-2.49%	0.1939	0.2011	0.1886	15,640,947.00
04 May 2024	0.1946	0.015404	8.60%	0.179983	0.2014	0.1767	18,205,008.00
03 May 2024	0.179196	0.001948	1.10%	0.1769	0.1822	0.1689	11,537,275.00
02 May 2024	0.177248	-0.002735	-1.52%	0.1791	0.180485	0.164	17,112,013.00
01 May 2024	0.179983	-0.013555	-7.00%	0.19239	0.1967	0.1691	19,046,344.00
30 Apr 2024	0.193538	-0.002062	-1.05%	0.196312	0.19664	0.1819	21,169,545.00
29 Apr 2024	0.1956	0.000036	0.02%	0.195033	0.2029	0.192669	10,841,767.00
28 Apr 2024	0.195564	0.008103	4.32%	0.1878	0.199799	0.1834	11,392,949.00
27 Apr 2024	0.187461	-0.01662	-8.14%	0.2048	0.2054	0.180	26,101,315.00
26 Apr 2024	0.204081	-0.008019	-3.78%	0.212	0.2152	0.197781	14,118,410.00
25 Apr 2024	0.2121	-0.011121	-4.98%	0.223621	0.2329	0.208	18,437,893.00
24 Apr 2024	0.223221	0.007021	3.25%	0.2163	0.2385	0.2157	31,065,113.00
23 Apr 2024	0.2162	-0.003197	-1.46%	0.219441	0.2247	0.2096	11,835,962.00
22 Apr 2024	0.219397	0.01059	5.07%	0.20958	0.2362	0.2046	33,176,176.00
21 Apr 2024	0.208807	0.014772	7.61%	0.1931	0.2101	0.19036	9,600,267.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions