Phala Network price history in 2020
In 2020 Phala Network (PHA) went from $0.065554 on 2020-09-11 to $0.101541 on 2020-12-31, a change of +54.90%. The highest price was $0.203642 on 2020-09-13 and the lowest $0.065554 on 2020-09-11. About $81.82M was traded across the year. The best day was 2020-09-13 (+179.49%) and the worst 2020-09-15 (-29.73%).
$0.065554Open · 2020-09-11
$0.101541Close · 2020-12-31
$0.203642High · 2020-09-13
$0.065554Low · 2020-09-11
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| September | $0.065554 | $0.203642 | $0.065554 | $0.099989 | $29.12M | +52.53% |
| October | $0.100034 | $0.195413 | $0.095001 | $0.120319 | $25.80M | +20.28% |
| November | $0.120557 | $0.12461 | $0.0750 | $0.085139 | $15.45M | -29.38% |
| December | $0.0853 | $0.114087 | $0.0801 | $0.101541 | $11.46M | +19.04% |
Every day of 2020
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2020-12-31 | $0.0960 | $0.102151 | $0.09211 | $0.101541 | $260.63K | +5.76% |
| 2020-12-30 | $0.097497 | $0.099701 | $0.0922 | $0.09601 | $268.01K | -1.87% |
| 2020-12-29 | $0.0988 | $0.1020 | $0.0899 | $0.097836 | $296.23K | -0.60% |
| 2020-12-28 | $0.0890 | $0.0989 | $0.0886 | $0.098429 | $266.63K | +9.43% |
| 2020-12-27 | $0.0907 | $0.0929 | $0.0884 | $0.089947 | $261.28K | -0.10% |
| 2020-12-26 | $0.0909 | $0.0918 | $0.0874 | $0.090035 | $198.93K | +0.01% |
| 2020-12-25 | $0.0871 | $0.0912 | $0.0871 | $0.090025 | $198.34K | +4.41% |
| 2020-12-24 | $0.0813 | $0.089247 | $0.0801 | $0.086225 | $225.94K | +6.77% |
| 2020-12-23 | $0.0864 | $0.09669 | $0.080759 | $0.080759 | $275.75K | -6.77% |
| 2020-12-22 | $0.0880 | $0.0896 | $0.0840 | $0.086624 | $220.08K | -2.18% |
| 2020-12-21 | $0.0979 | $0.097931 | $0.0879 | $0.088553 | $454.39K | -10.55% |
| 2020-12-20 | $0.1057 | $0.1071 | $0.0971 | $0.099002 | $371.13K | -6.18% |
| 2020-12-19 | $0.1010 | $0.1095 | $0.0991 | $0.105529 | $352.92K | +4.49% |
| 2020-12-18 | $0.0955 | $0.1023 | $0.0944 | $0.100991 | $379.63K | +6.23% |
| 2020-12-17 | $0.0944 | $0.0957 | $0.0909 | $0.095066 | $584.91K | +0.68% |
| 2020-12-16 | $0.093739 | $0.09754 | $0.09276 | $0.094429 | $514.37K | +0.80% |
| 2020-12-15 | $0.097042 | $0.09746 | $0.087821 | $0.093683 | $344.52K | -3.32% |
| 2020-12-14 | $0.090108 | $0.097049 | $0.089925 | $0.096895 | $419.03K | +7.54% |
| 2020-12-13 | $0.0905 | $0.0933 | $0.0882 | $0.090104 | $471.63K | -0.42% |
| 2020-12-12 | $0.0896 | $0.0938 | $0.0893 | $0.090487 | $471.99K | +1.02% |
| 2020-12-11 | $0.09198 | $0.09893 | $0.085474 | $0.089575 | $718.56K | -2.71% |
| 2020-12-10 | $0.086953 | $0.092413 | $0.08625 | $0.092071 | $384.09K | +6.02% |
| 2020-12-09 | $0.085023 | $0.090389 | $0.082161 | $0.086844 | $381.69K | +2.01% |
| 2020-12-08 | $0.087473 | $0.089777 | $0.084694 | $0.085131 | $370.34K | -2.64% |
| 2020-12-07 | $0.089416 | $0.091826 | $0.087078 | $0.087443 | $315.82K | -2.25% |
| 2020-12-06 | $0.091816 | $0.092062 | $0.087426 | $0.089455 | $432.29K | -2.67% |
| 2020-12-05 | $0.092555 | $0.093247 | $0.086915 | $0.091905 | $347.08K | +0.07% |
| 2020-12-04 | $0.097427 | $0.105147 | $0.088749 | $0.091843 | $423.04K | -6.38% |
| 2020-12-03 | $0.086519 | $0.114087 | $0.086501 | $0.098105 | $473.38K | +13.41% |
| 2020-12-02 | $0.0836 | $0.0891 | $0.0825 | $0.086508 | $333.76K | +3.48% |
| 2020-12-01 | $0.0853 | $0.0874 | $0.0817 | $0.083602 | $440.20K | -1.81% |
| 2020-11-30 | $0.0846 | $0.0878 | $0.0814 | $0.085139 | $419.56K | +0.34% |
| 2020-11-29 | $0.07805 | $0.085019 | $0.077509 | $0.084849 | $378.06K | +8.18% |
| 2020-11-28 | $0.0785 | $0.0817 | $0.0781 | $0.078437 | $271.99K | -0.48% |
| 2020-11-27 | $0.0776 | $0.0804 | $0.0767 | $0.078818 | $412.00K | +1.77% |
| 2020-11-26 | $0.0834 | $0.0837 | $0.0750 | $0.077445 | $650.45K | -7.66% |
| 2020-11-25 | $0.0900 | $0.0919 | $0.0833 | $0.083869 | $484.85K | -6.29% |
| 2020-11-24 | $0.0841 | $0.0947 | $0.0830 | $0.089501 | $787.73K | +6.08% |
| 2020-11-23 | $0.084407 | $0.089911 | $0.083135 | $0.084369 | $333.39K | +0.69% |
| 2020-11-22 | $0.083324 | $0.086864 | $0.08137 | $0.083787 | $332.59K | +0.79% |
| 2020-11-21 | $0.085631 | $0.085652 | $0.080681 | $0.08313 | $361.46K | -2.80% |
| 2020-11-20 | $0.083366 | $0.090038 | $0.081203 | $0.085524 | $502.34K | +2.20% |
| 2020-11-19 | $0.0832 | $0.0874 | $0.0798 | $0.083684 | $363.05K | +0.75% |
| 2020-11-18 | $0.0894 | $0.0913 | $0.0816 | $0.083063 | $560.29K | -6.53% |
| 2020-11-17 | $0.089796 | $0.095476 | $0.087869 | $0.088869 | $435.81K | -0.99% |
| 2020-11-16 | $0.091225 | $0.094878 | $0.089753 | $0.089753 | $310.60K | -1.83% |
| 2020-11-15 | $0.096919 | $0.098733 | $0.089555 | $0.09143 | $436.25K | -5.36% |
| 2020-11-14 | $0.099104 | $0.106043 | $0.09661 | $0.09661 | $365.62K | -3.12% |
| 2020-11-13 | $0.1096 | $0.1105 | $0.0976 | $0.099725 | $622.26K | -8.87% |
| 2020-11-12 | $0.108863 | $0.112857 | $0.102136 | $0.109427 | $566.13K | +0.41% |
| 2020-11-11 | $0.122052 | $0.122052 | $0.108794 | $0.108978 | $581.10K | -10.73% |
| 2020-11-10 | $0.111821 | $0.12461 | $0.105553 | $0.122074 | $635.63K | +8.82% |
| 2020-11-09 | $0.109295 | $0.115009 | $0.103291 | $0.112176 | $573.44K | +3.22% |
| 2020-11-08 | $0.095226 | $0.114798 | $0.094025 | $0.108677 | $736.49K | +13.79% |
| 2020-11-07 | $0.093994 | $0.10413 | $0.084683 | $0.095505 | $785.10K | +1.40% |
| 2020-11-06 | $0.091298 | $0.096502 | $0.089536 | $0.09419 | $458.46K | +3.27% |
| 2020-11-05 | $0.086423 | $0.095735 | $0.0750 | $0.091208 | $880.42K | +5.18% |
| 2020-11-04 | $0.092516 | $0.094017 | $0.083126 | $0.086716 | $532.33K | -6.26% |
| 2020-11-03 | $0.104709 | $0.10573 | $0.087105 | $0.092509 | $731.63K | -11.90% |
| 2020-11-02 | $0.114363 | $0.114616 | $0.102229 | $0.105004 | $520.74K | -8.09% |
| 2020-11-01 | $0.120557 | $0.121999 | $0.1100 | $0.114244 | $415.69K | -5.05% |
| 2020-10-31 | $0.110229 | $0.124581 | $0.109093 | $0.120319 | $599.28K | +9.30% |
| 2020-10-30 | $0.11176 | $0.113453 | $0.09801 | $0.110084 | $868.85K | -1.26% |
| 2020-10-29 | $0.121494 | $0.124003 | $0.111485 | $0.111485 | $757.19K | -8.30% |
| 2020-10-28 | $0.1350 | $0.1350 | $0.111281 | $0.121576 | $797.26K | -9.65% |
| 2020-10-27 | $0.134672 | $0.143882 | $0.130751 | $0.134567 | $758.89K | -0.20% |
| 2020-10-26 | $0.172977 | $0.175667 | $0.133496 | $0.134841 | $1.02M | -21.90% |
| 2020-10-25 | $0.182531 | $0.18679 | $0.170928 | $0.172656 | $738.49K | -5.65% |
| 2020-10-24 | $0.170232 | $0.191307 | $0.169527 | $0.182993 | $738.24K | +7.34% |
| 2020-10-23 | $0.159423 | $0.177548 | $0.156938 | $0.170483 | $775.95K | +6.83% |
| 2020-10-22 | $0.161912 | $0.169378 | $0.152344 | $0.159589 | $1.04M | -1.48% |
| 2020-10-21 | $0.182413 | $0.193702 | $0.155842 | $0.161993 | $1.49M | -11.19% |
| 2020-10-20 | $0.165223 | $0.195413 | $0.163933 | $0.182408 | $1.44M | +10.38% |
| 2020-10-19 | $0.146624 | $0.180495 | $0.141949 | $0.165251 | $927.61K | +12.91% |
| 2020-10-18 | $0.141761 | $0.149168 | $0.134009 | $0.146352 | $843.78K | +3.28% |
| 2020-10-17 | $0.137759 | $0.157984 | $0.11229 | $0.141703 | $544.63K | +2.76% |
| 2020-10-16 | $0.147739 | $0.15783 | $0.133177 | $0.137903 | $1.27M | -6.45% |
| 2020-10-15 | $0.139665 | $0.153138 | $0.13881 | $0.147418 | $1.17M | +5.62% |
| 2020-10-14 | $0.130648 | $0.144144 | $0.125593 | $0.139579 | $992.28K | +6.87% |
| 2020-10-13 | $0.127631 | $0.132523 | $0.12088 | $0.130603 | $988.01K | +2.34% |
| 2020-10-12 | $0.114924 | $0.143802 | $0.113956 | $0.127621 | $1.41M | +11.08% |
| 2020-10-11 | $0.114837 | $0.118665 | $0.111338 | $0.114894 | $750.51K | +0.06% |
| 2020-10-10 | $0.111743 | $0.121054 | $0.111356 | $0.114828 | $877.30K | +2.75% |
| 2020-10-09 | $0.104997 | $0.116166 | $0.101442 | $0.111757 | $757.47K | +6.46% |
| 2020-10-08 | $0.102895 | $0.106426 | $0.095467 | $0.104973 | $789.73K | +2.02% |
| 2020-10-07 | $0.103099 | $0.103723 | $0.095001 | $0.102897 | $920.63K | -0.33% |
| 2020-10-06 | $0.104727 | $0.112723 | $0.102968 | $0.103241 | $478.75K | -1.38% |
| 2020-10-05 | $0.103354 | $0.107251 | $0.103148 | $0.104689 | $344.92K | +1.31% |
| 2020-10-04 | $0.104638 | $0.10513 | $0.100459 | $0.103338 | $295.75K | -1.18% |
| 2020-10-03 | $0.104129 | $0.10853 | $0.103634 | $0.104567 | $320.01K | +0.53% |
| 2020-10-02 | $0.110967 | $0.112408 | $0.099812 | $0.104016 | $448.13K | -6.21% |
| 2020-10-01 | $0.100034 | $0.119861 | $0.100012 | $0.110903 | $643.24K | +10.92% |
| 2020-09-30 | $0.099287 | $0.102584 | $0.097455 | $0.099989 | $434.66K | +0.70% |
| 2020-09-29 | $0.108283 | $0.110522 | $0.096903 | $0.099291 | $701.03K | -8.24% |
| 2020-09-28 | $0.107249 | $0.114469 | $0.107179 | $0.108204 | $777.84K | +0.93% |
| 2020-09-27 | $0.115031 | $0.118318 | $0.1060 | $0.107207 | $625.36K | -6.77% |
| 2020-09-26 | $0.120181 | $0.124861 | $0.106677 | $0.114995 | $677.27K | -4.30% |
| 2020-09-25 | $0.10151 | $0.12505 | $0.101321 | $0.120158 | $895.65K | +18.37% |
| 2020-09-24 | $0.094013 | $0.107169 | $0.092126 | $0.101507 | $649.70K | +8.01% |
| 2020-09-23 | $0.096866 | $0.105768 | $0.090558 | $0.093981 | $686.12K | -2.96% |
| 2020-09-22 | $0.10239 | $0.102391 | $0.092904 | $0.096847 | $557.08K | -5.38% |
| 2020-09-21 | $0.11337 | $0.11367 | $0.095444 | $0.102359 | $1.01M | -9.72% |
| 2020-09-20 | $0.118168 | $0.123618 | $0.110955 | $0.113379 | $1.01M | -4.09% |
| 2020-09-19 | $0.113349 | $0.127735 | $0.101099 | $0.118208 | $1.26M | +4.32% |
| 2020-09-18 | $0.124553 | $0.126504 | $0.110022 | $0.113311 | $1.37M | -9.04% |
| 2020-09-17 | $0.152944 | $0.156067 | $0.1160 | $0.124566 | $1.92M | -18.65% |
| 2020-09-16 | $0.11798 | $0.159564 | $0.109955 | $0.15312 | $2.05M | +29.76% |
| 2020-09-15 | $0.167935 | $0.185441 | $0.117252 | $0.118006 | $2.68M | -29.73% |
| 2020-09-14 | $0.203642 | $0.203642 | $0.167935 | $0.167935 | $4.98M | -17.53% |
| 2020-09-13 | $0.072862 | $0.203642 | $0.072862 | $0.203642 | $4.36M | +179.49% |
| 2020-09-12 | $0.065554 | $0.072862 | $0.065554 | $0.072862 | $1.18M | +11.15% |
| 2020-09-11 | $0.065554 | $0.065554 | $0.065554 | $0.065554 | $1.30M | +0.00% |
Frequently asked questions
What was the Phala Network price on January 1, 2020?
PHA opened 2020-09-11 at $0.065554 and closed that day at $0.065554.
What was the highest price of Phala Network in 2020?
The highest was $0.203642 on 2020-09-13; the lowest was $0.065554 on 2020-09-11.
How much did Phala Network change in 2020?
PHA moved +54.90% in 2020, from $0.065554 to $0.101541.
More about Phala Network
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.