Phala Network price history in 2021
In 2021 Phala Network (PHA) went from $0.101671 on 2021-01-01 to $0.424479 on 2021-12-31, a change of +317.50%. The highest price was $1.411 on 2021-05-14 and the lowest $0.0900 on 2021-01-11. About $2.05B was traded across the year. The best day was 2021-02-25 (+93.56%) and the worst 2021-05-22 (-29.16%).
$0.101671Open · 2021-01-01
$0.424479Close · 2021-12-31
$1.411High · 2021-05-14
$0.0900Low · 2021-01-11
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.101671 | $0.4050 | $0.0900 | $0.287086 | $97.99M | +182.37% |
| February | $0.284566 | $1.25 | $0.270965 | $0.620088 | $121.56M | +117.91% |
| March | $0.621268 | $1.111 | $0.55245 | $0.928325 | $112.45M | +49.42% |
| April | $0.929656 | $1.1097 | $0.591835 | $0.914958 | $127.38M | -1.58% |
| May | $0.914408 | $1.411 | $0.4152 | $0.651411 | $358.63M | -28.76% |
| June | $0.665296 | $1.03 | $0.5000 | $0.852986 | $282.18M | +28.21% |
| July | $0.853308 | $0.949417 | $0.621275 | $0.759581 | $162.80M | -10.98% |
| August | $0.788645 | $0.92963 | $0.74056 | $0.834794 | $165.47M | +5.85% |
| September | $0.834875 | $1.22 | $0.596812 | $0.628819 | $261.89M | -24.68% |
| October | $0.670147 | $0.9555 | $0.6644 | $0.760806 | $128.47M | +13.53% |
| November | $0.8027 | $0.9430 | $0.612193 | $0.632492 | $77.88M | -21.20% |
| December | $0.634326 | $0.661602 | $0.329795 | $0.424479 | $155.54M | -33.08% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $0.4056 | $0.472805 | $0.40223 | $0.424479 | $6.13M | +4.69% |
| 2021-12-30 | $0.4035 | $0.4181 | $0.3949 | $0.405445 | $1.50M | -0.19% |
| 2021-12-29 | $0.4230 | $0.4375 | $0.4007 | $0.406226 | $3.58M | -3.94% |
| 2021-12-28 | $0.4681 | $0.4703 | $0.417904 | $0.422889 | $4.13M | -4.78% |
| 2021-12-27 | $0.503676 | $0.5060 | $0.433831 | $0.444131 | $2.31M | -10.49% |
| 2021-12-26 | $0.536627 | $0.5940 | $0.484291 | $0.496163 | $24.79M | -6.88% |
| 2021-12-25 | $0.3830 | $0.6587 | $0.3783 | $0.532828 | $37.77M | +44.29% |
| 2021-12-24 | $0.3722 | $0.3855 | $0.3662 | $0.369266 | $825.72K | -0.40% |
| 2021-12-23 | $0.363453 | $0.385448 | $0.358116 | $0.370767 | $1.66M | +3.03% |
| 2021-12-22 | $0.3552 | $0.371397 | $0.3498 | $0.359872 | $1.50M | +0.86% |
| 2021-12-21 | $0.349444 | $0.3712 | $0.3485 | $0.35679 | $1.17M | +2.38% |
| 2021-12-20 | $0.3598 | $0.36272 | $0.3302 | $0.348479 | $1.51M | +4.10% |
| 2021-12-19 | $0.368459 | $0.373122 | $0.329795 | $0.334749 | $790.23K | -8.27% |
| 2021-12-18 | $0.355762 | $0.4243 | $0.352784 | $0.364918 | $3.09M | +3.67% |
| 2021-12-17 | $0.3563 | $0.36995 | $0.3360 | $0.351985 | $2.10M | +2.29% |
| 2021-12-16 | $0.36871 | $0.370688 | $0.335567 | $0.344097 | $1.03M | -3.91% |
| 2021-12-15 | $0.3548 | $0.3676 | $0.3387 | $0.358116 | $663.68K | +5.53% |
| 2021-12-14 | $0.352663 | $0.359303 | $0.339068 | $0.339337 | $1.24M | -3.65% |
| 2021-12-13 | $0.375084 | $0.382812 | $0.343237 | $0.352205 | $1.97M | -5.97% |
| 2021-12-12 | $0.415717 | $0.43821 | $0.371861 | $0.374586 | $2.16M | -9.90% |
| 2021-12-11 | $0.426181 | $0.430404 | $0.405119 | $0.415748 | $3.43M | -0.83% |
| 2021-12-10 | $0.500555 | $0.511442 | $0.412799 | $0.419226 | $5.21M | -4.12% |
| 2021-12-09 | $0.468572 | $0.5880 | $0.429134 | $0.437228 | $10.04M | -1.97% |
| 2021-12-08 | $0.434473 | $0.467083 | $0.420446 | $0.446018 | $936.64K | +2.08% |
| 2021-12-07 | $0.4613 | $0.468022 | $0.420849 | $0.436925 | $3.72M | -4.64% |
| 2021-12-06 | $0.4293 | $0.4700 | $0.418786 | $0.458182 | $3.55M | +7.27% |
| 2021-12-05 | $0.473293 | $0.48889 | $0.400016 | $0.427131 | $5.66M | -9.68% |
| 2021-12-04 | $0.501644 | $0.546593 | $0.460306 | $0.472931 | $4.65M | -5.83% |
| 2021-12-03 | $0.623204 | $0.624019 | $0.4400 | $0.502232 | $7.58M | -19.53% |
| 2021-12-02 | $0.602047 | $0.661602 | $0.600294 | $0.624138 | $6.65M | +3.83% |
| 2021-12-01 | $0.634326 | $0.640939 | $0.5868 | $0.601091 | $4.22M | -4.96% |
| 2021-11-30 | $0.6484 | $0.650916 | $0.6240 | $0.632492 | $3.24M | -2.55% |
| 2021-11-29 | $0.654389 | $0.6632 | $0.6259 | $0.64903 | $3.51M | -1.95% |
| 2021-11-28 | $0.6563 | $0.675237 | $0.641371 | $0.661941 | $2.63M | +0.81% |
| 2021-11-27 | $0.708979 | $0.710014 | $0.640024 | $0.656605 | $2.43M | +4.78% |
| 2021-11-26 | $0.681112 | $0.68566 | $0.612193 | $0.626634 | $647.90K | -0.23% |
| 2021-11-25 | $0.685748 | $0.686744 | $0.614708 | $0.628095 | $1.84M | -1.49% |
| 2021-11-24 | $0.669127 | $0.673675 | $0.627041 | $0.637587 | $643.04K | -1.23% |
| 2021-11-23 | $0.673621 | $0.682109 | $0.635488 | $0.645512 | $1.17M | -5.19% |
| 2021-11-22 | $0.677865 | $0.727471 | $0.6628 | $0.680814 | $3.20M | -0.27% |
| 2021-11-21 | $0.7141 | $0.727488 | $0.6666 | $0.682632 | $2.51M | +0.16% |
| 2021-11-20 | $0.703413 | $0.703413 | $0.652102 | $0.681569 | $435.18K | +4.23% |
| 2021-11-19 | $0.660102 | $0.723116 | $0.652016 | $0.653914 | $1.27M | +4.63% |
| 2021-11-18 | $0.685912 | $0.708224 | $0.620009 | $0.624975 | $661.92K | -0.96% |
| 2021-11-17 | $0.658309 | $0.74673 | $0.6300 | $0.631029 | $2.03M | -5.25% |
| 2021-11-16 | $0.678008 | $0.680265 | $0.6506 | $0.666007 | $1.80M | -1.67% |
| 2021-11-15 | $0.719396 | $0.723208 | $0.654782 | $0.67732 | $2.15M | -6.49% |
| 2021-11-14 | $0.721308 | $0.736755 | $0.7142 | $0.724292 | $2.35M | +0.16% |
| 2021-11-13 | $0.7443 | $0.750373 | $0.719375 | $0.723104 | $1.90M | -3.61% |
| 2021-11-12 | $0.7317 | $0.7685 | $0.7149 | $0.750185 | $1.43M | +1.92% |
| 2021-11-11 | $0.7295 | $0.7521 | $0.7100 | $0.736078 | $2.75M | +0.97% |
| 2021-11-10 | $0.7916 | $0.7987 | $0.718003 | $0.729043 | $3.72M | -7.68% |
| 2021-11-09 | $0.769457 | $0.8200 | $0.761961 | $0.789688 | $3.96M | +2.68% |
| 2021-11-08 | $0.779186 | $0.78599 | $0.7600 | $0.769068 | $2.32M | -1.12% |
| 2021-11-07 | $0.773173 | $0.8045 | $0.767234 | $0.777811 | $1.95M | -0.01% |
| 2021-11-06 | $0.752155 | $0.786667 | $0.7473 | $0.77785 | $1.57M | +2.63% |
| 2021-11-05 | $0.774174 | $0.786329 | $0.7407 | $0.757908 | $2.44M | -2.10% |
| 2021-11-04 | $0.8100 | $0.819332 | $0.771148 | $0.774154 | $2.59M | -4.45% |
| 2021-11-03 | $0.838001 | $0.849306 | $0.8077 | $0.810179 | $1.72M | -3.44% |
| 2021-11-02 | $0.883663 | $0.9430 | $0.815001 | $0.839051 | $3.52M | -4.16% |
| 2021-11-01 | $0.8027 | $0.9100 | $0.774239 | $0.87547 | $15.48M | +15.07% |
| 2021-10-31 | $0.716418 | $0.803617 | $0.695349 | $0.760806 | $1.11M | +6.70% |
| 2021-10-30 | $0.738543 | $0.74114 | $0.6954 | $0.713003 | $2.85M | +1.59% |
| 2021-10-29 | $0.693628 | $0.739191 | $0.690062 | $0.701858 | $727.02K | +1.17% |
| 2021-10-28 | $0.697657 | $0.723241 | $0.6800 | $0.693708 | $885.58K | -0.93% |
| 2021-10-27 | $0.7011 | $0.72378 | $0.6800 | $0.700229 | $4.05M | -0.12% |
| 2021-10-26 | $0.755234 | $0.766509 | $0.698545 | $0.701072 | $3.73M | -7.99% |
| 2021-10-25 | $0.771026 | $0.775359 | $0.7500 | $0.761975 | $3.42M | +0.81% |
| 2021-10-24 | $0.755494 | $0.7751 | $0.722541 | $0.755838 | $1.21M | +1.74% |
| 2021-10-23 | $0.748358 | $0.7740 | $0.7314 | $0.742922 | $2.58M | -0.83% |
| 2021-10-22 | $0.752234 | $0.7587 | $0.738047 | $0.749177 | $2.02M | -0.81% |
| 2021-10-21 | $0.775436 | $0.779403 | $0.750162 | $0.755317 | $3.66M | -3.08% |
| 2021-10-20 | $0.7808 | $0.811939 | $0.7661 | $0.779352 | $4.45M | -0.16% |
| 2021-10-19 | $0.7726 | $0.794914 | $0.7692 | $0.780618 | $3.99M | +0.72% |
| 2021-10-18 | $0.7788 | $0.8097 | $0.769447 | $0.775015 | $5.10M | -0.74% |
| 2021-10-17 | $0.7805 | $0.8200 | $0.76756 | $0.780778 | $3.75M | +0.20% |
| 2021-10-16 | $0.8023 | $0.8050 | $0.7692 | $0.779253 | $3.80M | -2.98% |
| 2021-10-15 | $0.8089 | $0.8443 | $0.7900 | $0.803152 | $5.17M | -1.25% |
| 2021-10-14 | $0.8257 | $0.837481 | $0.792488 | $0.813292 | $4.81M | -2.14% |
| 2021-10-13 | $0.760203 | $0.9555 | $0.7561 | $0.831056 | $15.98M | +9.31% |
| 2021-10-12 | $0.755107 | $0.7786 | $0.7367 | $0.760272 | $2.75M | +0.73% |
| 2021-10-11 | $0.810014 | $0.817885 | $0.7377 | $0.754749 | $2.59M | -6.44% |
| 2021-10-10 | $0.8277 | $0.8500 | $0.7907 | $0.806731 | $5.52M | -3.07% |
| 2021-10-09 | $0.8603 | $0.913309 | $0.8143 | $0.83224 | $10.95M | +5.84% |
| 2021-10-08 | $0.75399 | $0.8181 | $0.7299 | $0.786335 | $1.51M | +4.14% |
| 2021-10-07 | $0.7076 | $0.823809 | $0.6975 | $0.755061 | $10.92M | +7.09% |
| 2021-10-06 | $0.7103 | $0.716552 | $0.6778 | $0.705041 | $4.24M | -0.81% |
| 2021-10-05 | $0.706163 | $0.7210 | $0.682848 | $0.710826 | $4.39M | +0.79% |
| 2021-10-04 | $0.703659 | $0.7362 | $0.6930 | $0.705273 | $4.19M | +0.24% |
| 2021-10-03 | $0.730156 | $0.754362 | $0.69018 | $0.703586 | $3.87M | +3.33% |
| 2021-10-02 | $0.6919 | $0.7000 | $0.6695 | $0.680906 | $749.29K | -1.46% |
| 2021-10-01 | $0.670147 | $0.694206 | $0.6644 | $0.691009 | $3.49M | +9.89% |
| 2021-09-30 | $0.6197 | $0.63889 | $0.6139 | $0.628819 | $661.18K | +1.28% |
| 2021-09-29 | $0.6304 | $0.6390 | $0.606934 | $0.620892 | $3.90M | +1.31% |
| 2021-09-28 | $0.65243 | $0.656311 | $0.610404 | $0.612834 | $1.19M | -1.00% |
| 2021-09-27 | $0.681105 | $0.681105 | $0.61762 | $0.619029 | $4.28M | -5.54% |
| 2021-09-26 | $0.7124 | $0.7129 | $0.6000 | $0.655348 | $1.20M | +0.21% |
| 2021-09-25 | $0.7267 | $0.729736 | $0.596812 | $0.653953 | $9.59M | -11.07% |
| 2021-09-24 | $0.742156 | $0.7583 | $0.707644 | $0.735359 | $5.47M | -0.97% |
| 2021-09-23 | $0.846773 | $0.871038 | $0.6900 | $0.742595 | $11.61M | -12.64% |
| 2021-09-22 | $0.8473 | $0.884215 | $0.831685 | $0.850062 | $4.87M | +7.03% |
| 2021-09-21 | $0.827452 | $0.846683 | $0.785208 | $0.79424 | $763.30K | -4.29% |
| 2021-09-20 | $0.850848 | $0.853421 | $0.7832 | $0.829876 | $6.53M | -2.62% |
| 2021-09-19 | $0.9183 | $0.9187 | $0.808649 | $0.852238 | $9.17M | -7.96% |
| 2021-09-18 | $0.964299 | $0.970704 | $0.906357 | $0.925919 | $8.11M | -3.94% |
| 2021-09-17 | $0.992056 | $1.0335 | $0.9600 | $0.963915 | $9.96M | -2.79% |
| 2021-09-16 | $1.0572 | $1.139 | $0.9700 | $0.991553 | $22.46M | -6.75% |
| 2021-09-15 | $0.948498 | $1.22 | $0.9200 | $1.0633 | $60.73M | +22.90% |
| 2021-09-14 | $0.831477 | $0.885265 | $0.826251 | $0.865159 | $527.23K | +3.98% |
| 2021-09-13 | $0.864092 | $0.896624 | $0.804758 | $0.832025 | $801.61K | +0.51% |
| 2021-09-12 | $0.872085 | $0.8969 | $0.804731 | $0.827814 | $8.99M | -1.49% |
| 2021-09-11 | $0.861118 | $0.870003 | $0.822303 | $0.84035 | $452.61K | -0.96% |
| 2021-09-10 | $0.869237 | $0.8730 | $0.8222 | $0.848468 | $7.43M | -2.69% |
| 2021-09-09 | $0.889358 | $0.9393 | $0.8500 | $0.87188 | $12.82M | -1.06% |
| 2021-09-08 | $0.873606 | $0.9200 | $0.8472 | $0.881222 | $15.79M | +0.77% |
| 2021-09-07 | $0.876111 | $0.9990 | $0.837201 | $0.874463 | $30.85M | +3.69% |
| 2021-09-06 | $0.822621 | $0.846648 | $0.817532 | $0.843338 | $431.09K | +1.52% |
| 2021-09-05 | $0.8145 | $0.846839 | $0.8110 | $0.830708 | $6.27M | +1.84% |
| 2021-09-04 | $0.815001 | $0.82624 | $0.8020 | $0.815737 | $4.81M | -0.34% |
| 2021-09-03 | $0.831128 | $0.839378 | $0.8130 | $0.818519 | $3.69M | -1.26% |
| 2021-09-02 | $0.823931 | $0.839897 | $0.80001 | $0.828936 | $4.32M | +0.40% |
| 2021-09-01 | $0.834875 | $0.842295 | $0.8208 | $0.825637 | $4.22M | -1.10% |
| 2021-08-31 | $0.839574 | $0.869723 | $0.8250 | $0.834794 | $6.33M | +4.56% |
| 2021-08-30 | $0.790356 | $0.840152 | $0.769391 | $0.79836 | $739.26K | +0.94% |
| 2021-08-29 | $0.8015 | $0.809428 | $0.785704 | $0.790963 | $190.31K | -0.44% |
| 2021-08-28 | $0.805111 | $0.819999 | $0.7850 | $0.79449 | $2.42M | -1.83% |
| 2021-08-27 | $0.816025 | $0.824111 | $0.801333 | $0.809338 | $2.16M | -0.76% |
| 2021-08-26 | $0.819947 | $0.84562 | $0.8000 | $0.815516 | $3.47M | -0.87% |
| 2021-08-25 | $0.833319 | $0.872473 | $0.814014 | $0.822639 | $6.78M | -1.07% |
| 2021-08-24 | $0.827948 | $0.84089 | $0.804614 | $0.83153 | $4.99M | -0.10% |
| 2021-08-23 | $0.839778 | $0.855383 | $0.8230 | $0.832393 | $5.01M | -0.67% |
| 2021-08-22 | $0.816578 | $0.868172 | $0.8070 | $0.838021 | $8.62M | +2.59% |
| 2021-08-21 | $0.79056 | $0.8500 | $0.78016 | $0.816893 | $7.00M | +2.92% |
| 2021-08-20 | $0.806671 | $0.811249 | $0.7780 | $0.793684 | $3.83M | -1.11% |
| 2021-08-19 | $0.772197 | $0.809998 | $0.765064 | $0.802619 | $4.01M | +3.99% |
| 2021-08-18 | $0.781559 | $0.798639 | $0.751819 | $0.771847 | $4.16M | -1.28% |
| 2021-08-17 | $0.819708 | $0.8400 | $0.7587 | $0.781842 | $5.85M | -5.01% |
| 2021-08-16 | $0.8459 | $0.8550 | $0.813141 | $0.823086 | $5.89M | -2.68% |
| 2021-08-15 | $0.863081 | $0.888002 | $0.8380 | $0.845789 | $6.90M | -2.07% |
| 2021-08-14 | $0.901519 | $0.902946 | $0.846442 | $0.863705 | $5.38M | -3.75% |
| 2021-08-13 | $0.852325 | $0.92963 | $0.8500 | $0.897355 | $10.19M | +5.79% |
| 2021-08-12 | $0.8253 | $0.8630 | $0.82177 | $0.848242 | $6.09M | +2.59% |
| 2021-08-11 | $0.850291 | $0.8650 | $0.822109 | $0.826811 | $6.81M | -2.16% |
| 2021-08-10 | $0.836335 | $0.8650 | $0.8200 | $0.845038 | $7.17M | +1.47% |
| 2021-08-09 | $0.821222 | $0.8645 | $0.8100 | $0.832811 | $8.28M | +7.32% |
| 2021-08-08 | $0.794992 | $0.799455 | $0.773257 | $0.776042 | $334.06K | -1.03% |
| 2021-08-07 | $0.793745 | $0.806451 | $0.7730 | $0.784109 | $5.29M | -0.77% |
| 2021-08-06 | $0.786404 | $0.817579 | $0.77001 | $0.790171 | $7.86M | +1.34% |
| 2021-08-05 | $0.760885 | $0.791658 | $0.754407 | $0.779747 | $5.33M | +2.42% |
| 2021-08-04 | $0.777365 | $0.7830 | $0.74056 | $0.761323 | $5.90M | -2.08% |
| 2021-08-03 | $0.777772 | $0.7850 | $0.7600 | $0.777513 | $4.92M | -0.33% |
| 2021-08-02 | $0.776291 | $0.818747 | $0.755001 | $0.780123 | $7.80M | +0.76% |
| 2021-08-01 | $0.788645 | $0.793706 | $0.758309 | $0.774275 | $5.75M | +1.93% |
| 2021-07-31 | $0.753933 | $0.780124 | $0.744097 | $0.759581 | $343.99K | +0.20% |
| 2021-07-30 | $0.7401 | $0.7800 | $0.729967 | $0.758061 | $5.84M | +2.39% |
| 2021-07-29 | $0.732336 | $0.75777 | $0.72029 | $0.740332 | $5.59M | +0.79% |
| 2021-07-28 | $0.728911 | $0.748505 | $0.7190 | $0.734522 | $4.23M | +0.81% |
| 2021-07-27 | $0.744835 | $0.7600 | $0.7147 | $0.728654 | $5.95M | +6.43% |
| 2021-07-26 | $0.669786 | $0.725783 | $0.666227 | $0.684645 | $590.96K | +2.27% |
| 2021-07-25 | $0.674107 | $0.68141 | $0.650935 | $0.669421 | $282.90K | +1.15% |
| 2021-07-24 | $0.670375 | $0.6850 | $0.65118 | $0.661794 | $3.59M | -1.32% |
| 2021-07-23 | $0.643519 | $0.6850 | $0.642912 | $0.670659 | $5.69M | +4.34% |
| 2021-07-22 | $0.677453 | $0.679426 | $0.63789 | $0.642773 | $5.35M | -5.40% |
| 2021-07-21 | $0.687465 | $0.7200 | $0.665463 | $0.679495 | $6.75M | +8.81% |
| 2021-07-20 | $0.702055 | $0.705419 | $0.621275 | $0.624465 | $656.35K | -5.27% |
| 2021-07-19 | $0.713036 | $0.713045 | $0.623324 | $0.659173 | $4.49M | -7.45% |
| 2021-07-18 | $0.75341 | $0.759503 | $0.7088 | $0.712246 | $2.98M | -5.24% |
| 2021-07-17 | $0.744549 | $0.7730 | $0.742413 | $0.751642 | $3.36M | +0.86% |
| 2021-07-16 | $0.777774 | $0.778469 | $0.732148 | $0.74527 | $3.60M | -4.00% |
| 2021-07-15 | $0.793656 | $0.80309 | $0.747528 | $0.776289 | $5.77M | -2.34% |
| 2021-07-14 | $0.847616 | $0.864373 | $0.7940 | $0.794878 | $5.52M | -6.37% |
| 2021-07-13 | $0.9000 | $0.949417 | $0.836342 | $0.848927 | $13.59M | +2.68% |
| 2021-07-12 | $0.783758 | $0.846483 | $0.778095 | $0.826748 | $514.24K | +5.27% |
| 2021-07-11 | $0.7648 | $0.7973 | $0.7541 | $0.785357 | $220.04K | +0.69% |
| 2021-07-10 | $0.7879 | $0.7901 | $0.751845 | $0.779983 | $3.07M | -0.94% |
| 2021-07-09 | $0.793462 | $0.8039 | $0.7808 | $0.787377 | $3.53M | +2.78% |
| 2021-07-08 | $0.78679 | $0.845388 | $0.731702 | $0.766091 | $690.34K | -4.24% |
| 2021-07-07 | $0.80284 | $0.850103 | $0.7300 | $0.799991 | $11.42M | -0.44% |
| 2021-07-06 | $0.810289 | $0.813448 | $0.783001 | $0.803498 | $6.33M | -0.93% |
| 2021-07-05 | $0.816209 | $0.839485 | $0.805089 | $0.811077 | $9.24M | -1.04% |
| 2021-07-04 | $0.863193 | $0.865415 | $0.8116 | $0.819601 | $8.46M | -5.17% |
| 2021-07-03 | $0.861242 | $0.8860 | $0.859349 | $0.864268 | $7.69M | +0.12% |
| 2021-07-02 | $0.87834 | $0.884401 | $0.845296 | $0.863274 | $10.05M | -1.81% |
| 2021-07-01 | $0.853308 | $0.8980 | $0.7955 | $0.879219 | $17.42M | +3.08% |
| 2021-06-30 | $0.802256 | $0.899126 | $0.797256 | $0.852986 | $15.64M | +13.36% |
| 2021-06-29 | $0.681346 | $0.775648 | $0.681346 | $0.752461 | $738.24K | +10.44% |
| 2021-06-28 | $0.663018 | $0.690194 | $0.653826 | $0.681327 | $374.21K | +2.81% |
| 2021-06-27 | $0.648032 | $0.664588 | $0.63794 | $0.662688 | $261.01K | +2.08% |
| 2021-06-26 | $0.6414 | $0.662661 | $0.6206 | $0.649176 | $5.38M | +1.33% |
| 2021-06-25 | $0.659353 | $0.6900 | $0.6125 | $0.640638 | $8.59M | -2.33% |
| 2021-06-24 | $0.663619 | $0.7310 | $0.630591 | $0.655949 | $10.36M | +4.60% |
| 2021-06-23 | $0.557147 | $0.639338 | $0.546886 | $0.627101 | $522.68K | +12.68% |
| 2021-06-22 | $0.5851 | $0.6591 | $0.5000 | $0.55655 | $1.36M | +0.21% |
| 2021-06-21 | $0.685309 | $0.701253 | $0.5000 | $0.555394 | $13.76M | -19.04% |
| 2021-06-20 | $0.82062 | $0.868772 | $0.6500 | $0.685977 | $11.92M | -16.47% |
| 2021-06-19 | $0.861099 | $0.86912 | $0.788845 | $0.821195 | $6.97M | -4.50% |
| 2021-06-18 | $0.852104 | $0.883025 | $0.831954 | $0.859912 | $6.96M | +0.85% |
| 2021-06-17 | $0.900647 | $0.900648 | $0.8504 | $0.852693 | $6.75M | -5.25% |
| 2021-06-16 | $0.892107 | $0.91752 | $0.8850 | $0.899974 | $6.21M | +1.02% |
| 2021-06-15 | $0.918823 | $0.9352 | $0.882501 | $0.890912 | $6.26M | -2.99% |
| 2021-06-14 | $0.931452 | $0.959939 | $0.91002 | $0.918391 | $9.25M | -1.32% |
| 2021-06-13 | $0.900117 | $0.9400 | $0.896927 | $0.930691 | $9.41M | +3.31% |
| 2021-06-12 | $0.888399 | $0.914913 | $0.882368 | $0.900832 | $5.79M | +1.35% |
| 2021-06-11 | $0.913578 | $0.921196 | $0.8400 | $0.888864 | $8.63M | -3.13% |
| 2021-06-10 | $0.931483 | $0.9600 | $0.906431 | $0.917614 | $9.75M | -1.82% |
| 2021-06-09 | $0.904996 | $0.9650 | $0.8860 | $0.934643 | $13.80M | +3.35% |
| 2021-06-08 | $0.856154 | $0.9499 | $0.8450 | $0.904388 | $13.55M | +5.59% |
| 2021-06-07 | $0.963366 | $0.9700 | $0.8200 | $0.856541 | $20.68M | -10.60% |
| 2021-06-06 | $0.934236 | $0.97276 | $0.925919 | $0.958051 | $11.35M | +2.91% |
| 2021-06-05 | $0.933876 | $0.959797 | $0.895322 | $0.930924 | $14.08M | -0.87% |
| 2021-06-04 | $0.971675 | $0.986339 | $0.893091 | $0.939127 | $21.67M | -3.60% |
| 2021-06-03 | $0.881034 | $1.03 | $0.8688 | $0.97422 | $41.10M | +24.90% |
| 2021-06-02 | $0.666498 | $0.829958 | $0.653276 | $0.780009 | $732.08K | +16.97% |
| 2021-06-01 | $0.665296 | $0.67444 | $0.639171 | $0.666841 | $316.21K | +2.37% |
| 2021-05-31 | $0.661457 | $0.6800 | $0.637575 | $0.651411 | $5.87M | +2.32% |
| 2021-05-30 | $0.644734 | $0.661589 | $0.609061 | $0.636634 | $306.57K | +0.07% |
| 2021-05-29 | $0.632431 | $0.669298 | $0.6000 | $0.636189 | $6.83M | +0.40% |
| 2021-05-28 | $0.670659 | $0.6960 | $0.6210 | $0.633649 | $6.83M | -5.73% |
| 2021-05-27 | $0.67715 | $0.777019 | $0.6272 | $0.672156 | $11.62M | -1.27% |
| 2021-05-26 | $0.658358 | $0.709999 | $0.631243 | $0.680793 | $8.43M | +3.80% |
| 2021-05-25 | $0.639752 | $0.697242 | $0.6090 | $0.655899 | $10.35M | +2.57% |
| 2021-05-24 | $0.603871 | $0.7300 | $0.572543 | $0.639453 | $14.91M | +19.70% |
| 2021-05-23 | $0.7031 | $0.7333 | $0.4152 | $0.534217 | $1.51M | +4.18% |
| 2021-05-22 | $0.726444 | $0.744779 | $0.5000 | $0.512764 | $14.21M | -29.16% |
| 2021-05-21 | $0.718508 | $0.8421 | $0.6940 | $0.723828 | $20.54M | +0.04% |
| 2021-05-20 | $0.92103 | $0.922633 | $0.7100 | $0.72356 | $18.51M | -6.98% |
| 2021-05-19 | $1.2326 | $1.2351 | $0.6660 | $0.777851 | $3.53M | -15.32% |
| 2021-05-18 | $1.1854 | $1.27 | $0.6331 | $0.918621 | $37.43M | -22.35% |
| 2021-05-17 | $1.1141 | $1.29 | $1.08 | $1.183 | $29.43M | +5.60% |
| 2021-05-16 | $1.1528 | $1.249 | $0.964103 | $1.1202 | $29.11M | -2.96% |
| 2021-05-15 | $1.1926 | $1.2905 | $1.1071 | $1.1544 | $23.36M | -3.64% |
| 2021-05-14 | $1.0852 | $1.411 | $1.025 | $1.198 | $49.83M | +28.87% |
| 2021-05-13 | $0.7915 | $0.9888 | $0.7500 | $0.929646 | $3.08M | +16.90% |
| 2021-05-12 | $0.831046 | $0.876807 | $0.795261 | $0.795261 | $750.79K | -4.28% |
| 2021-05-11 | $0.801034 | $0.832737 | $0.77553 | $0.83081 | $513.78K | +3.77% |
| 2021-05-10 | $0.899989 | $0.918422 | $0.772822 | $0.800617 | $709.26K | -6.85% |
| 2021-05-09 | $0.907712 | $0.917879 | $0.852802 | $0.859489 | $7.16M | -5.55% |
| 2021-05-08 | $0.886001 | $0.9600 | $0.856599 | $0.910023 | $12.28M | +2.40% |
| 2021-05-07 | $0.916826 | $0.9360 | $0.871699 | $0.888717 | $9.89M | +6.18% |
| 2021-05-06 | $0.847289 | $0.866031 | $0.805545 | $0.837009 | $311.78K | +0.42% |
| 2021-05-05 | $0.84921 | $0.879999 | $0.8232 | $0.833529 | $7.21M | +3.14% |
| 2021-05-04 | $0.889838 | $0.890101 | $0.806101 | $0.80818 | $490.78K | -4.26% |
| 2021-05-03 | $0.904577 | $0.909998 | $0.821728 | $0.844141 | $10.09M | -6.54% |
| 2021-05-02 | $0.887185 | $0.9310 | $0.88524 | $0.903179 | $7.30M | +1.42% |
| 2021-05-01 | $0.914408 | $0.915042 | $0.861555 | $0.89054 | $6.25M | -2.67% |
| 2021-04-30 | $0.932476 | $0.9430 | $0.903509 | $0.914958 | $8.74M | +1.42% |
| 2021-04-29 | $0.925933 | $0.940431 | $0.863375 | $0.902115 | $419.56K | -1.22% |
| 2021-04-28 | $0.918998 | $0.9500 | $0.9000 | $0.913266 | $14.42M | -0.62% |
| 2021-04-27 | $0.912927 | $0.997591 | $0.8518 | $0.918936 | $23.83M | +10.77% |
| 2021-04-26 | $0.687286 | $0.889426 | $0.683205 | $0.829563 | $837.44K | +20.68% |
| 2021-04-25 | $0.699803 | $0.719749 | $0.652229 | $0.687432 | $334.63K | -3.01% |
| 2021-04-24 | $0.710613 | $0.725998 | $0.6800 | $0.708759 | $9.11M | -0.27% |
| 2021-04-23 | $0.720439 | $0.7500 | $0.678208 | $0.710671 | $11.45M | -1.62% |
| 2021-04-22 | $0.838556 | $0.840721 | $0.6400 | $0.722367 | $25.19M | -6.38% |
| 2021-04-21 | $0.744797 | $0.898537 | $0.692923 | $0.771596 | $1.09M | +3.57% |
| 2021-04-20 | $0.741028 | $0.750063 | $0.591835 | $0.745014 | $930.66K | +0.13% |
| 2021-04-19 | $0.7381 | $0.7780 | $0.6360 | $0.744012 | $1.77M | -7.29% |
| 2021-04-18 | $0.891961 | $0.897091 | $0.741155 | $0.802548 | $743.22K | -9.96% |
| 2021-04-17 | $0.871032 | $0.94742 | $0.868255 | $0.891277 | $600.47K | +1.64% |
| 2021-04-16 | $0.9318 | $0.938351 | $0.8602 | $0.876862 | $1.84M | -6.24% |
| 2021-04-15 | $0.936142 | $0.957646 | $0.915412 | $0.935214 | $334.01K | -1.11% |
| 2021-04-14 | $0.941848 | $0.9895 | $0.8925 | $0.945735 | $1.71M | +1.73% |
| 2021-04-13 | $0.9517 | $0.9960 | $0.8918 | $0.929684 | $2.05M | -3.95% |
| 2021-04-12 | $0.951368 | $1.039 | $0.941912 | $0.967887 | $2.60M | +1.78% |
| 2021-04-11 | $0.944343 | $0.992544 | $0.929442 | $0.950914 | $659.48K | +0.52% |
| 2021-04-10 | $0.9397 | $1.041 | $0.9237 | $0.94602 | $2.35M | +0.35% |
| 2021-04-09 | $0.898905 | $1.1097 | $0.898506 | $0.942678 | $3.71M | +4.97% |
| 2021-04-08 | $0.806655 | $0.908042 | $0.788274 | $0.898035 | $800.24K | +11.40% |
| 2021-04-07 | $0.8871 | $0.895555 | $0.730165 | $0.80611 | $1.14M | -9.20% |
| 2021-04-06 | $0.913918 | $0.930205 | $0.871817 | $0.887807 | $571.47K | -1.08% |
| 2021-04-05 | $0.9117 | $0.9336 | $0.8701 | $0.897504 | $1.85M | -1.91% |
| 2021-04-04 | $0.9105 | $0.9289 | $0.8800 | $0.914953 | $1.85M | +1.49% |
| 2021-04-03 | $0.9204 | $0.9374 | $0.8815 | $0.901539 | $2.65M | -0.96% |
| 2021-04-02 | $0.868735 | $0.9690 | $0.860126 | $0.910251 | $2.87M | +4.86% |
| 2021-04-01 | $0.929656 | $0.950568 | $0.855567 | $0.868061 | $925.23K | -6.49% |
| 2021-03-31 | $0.987447 | $1.0096 | $0.918878 | $0.928325 | $3.51M | -4.81% |
| 2021-03-30 | $0.9578 | $1.0177 | $0.9180 | $0.975188 | $4.02M | -1.90% |
| 2021-03-29 | $0.972194 | $1.0258 | $0.923525 | $0.994062 | $1.41M | +1.10% |
| 2021-03-28 | $0.9516 | $1.0281 | $0.9000 | $0.983227 | $4.18M | +2.61% |
| 2021-03-27 | $0.9405 | $1.10 | $0.9233 | $0.958212 | $6.47M | +10.18% |
| 2021-03-26 | $0.823936 | $0.879337 | $0.823002 | $0.869656 | $755.28K | +3.52% |
| 2021-03-25 | $0.7932 | $0.8711 | $0.7806 | $0.840055 | $7.67M | +5.15% |
| 2021-03-24 | $0.9258 | $0.9335 | $0.7748 | $0.798933 | $5.30M | -12.88% |
| 2021-03-23 | $0.8118 | $0.9688 | $0.7947 | $0.917021 | $3.37M | +12.51% |
| 2021-03-22 | $0.8450 | $0.8539 | $0.7607 | $0.815091 | $2.95M | -4.96% |
| 2021-03-21 | $0.8788 | $0.8839 | $0.8101 | $0.857606 | $3.02M | -3.23% |
| 2021-03-20 | $0.9708 | $0.9750 | $0.8512 | $0.886221 | $4.32M | -2.21% |
| 2021-03-19 | $0.895277 | $0.930743 | $0.862519 | $0.906279 | $876.00K | -1.15% |
| 2021-03-18 | $0.9345 | $0.9352 | $0.8629 | $0.916804 | $5.40M | +2.84% |
| 2021-03-17 | $0.900719 | $0.908671 | $0.850186 | $0.89147 | $1.29M | -0.81% |
| 2021-03-16 | $0.970199 | $0.993297 | $0.875949 | $0.898743 | $1.85M | -6.05% |
| 2021-03-15 | $0.9467 | $0.9973 | $0.8820 | $0.956651 | $9.05M | -4.68% |
| 2021-03-14 | $1.0088 | $1.0616 | $0.921705 | $1.0036 | $3.24M | -0.62% |
| 2021-03-13 | $0.968373 | $1.0801 | $0.849959 | $1.0098 | $5.14M | +4.48% |
| 2021-03-12 | $0.620357 | $1.111 | $0.599795 | $0.966535 | $8.19M | +55.84% |
| 2021-03-11 | $0.621763 | $0.627709 | $0.565574 | $0.620193 | $1.20M | -0.32% |
| 2021-03-10 | $0.667423 | $0.673905 | $0.606928 | $0.622186 | $1.18M | -6.73% |
| 2021-03-09 | $0.577837 | $0.695589 | $0.567919 | $0.667048 | $1.52M | +15.99% |
| 2021-03-08 | $0.612477 | $0.618937 | $0.55245 | $0.575101 | $1.02M | -6.15% |
| 2021-03-07 | $0.629299 | $0.633694 | $0.606817 | $0.612791 | $633.31K | -1.61% |
| 2021-03-06 | $0.6246 | $0.6346 | $0.6011 | $0.622828 | $8.19M | -9.04% |
| 2021-03-05 | $0.659496 | $0.687543 | $0.6110 | $0.684715 | $1.15M | +5.08% |
| 2021-03-04 | $0.692497 | $0.73669 | $0.650015 | $0.651594 | $2.02M | -5.70% |
| 2021-03-03 | $0.681827 | $0.7500 | $0.667887 | $0.691009 | $2.77M | +0.75% |
| 2021-03-02 | $0.802044 | $0.829789 | $0.637651 | $0.685893 | $4.24M | -13.91% |
| 2021-03-01 | $0.621268 | $0.861651 | $0.604129 | $0.796703 | $6.51M | +28.48% |
| 2021-02-28 | $0.59665 | $0.690552 | $0.464631 | $0.620088 | $2.93M | +3.62% |
| 2021-02-27 | $0.604211 | $0.656901 | $0.5700 | $0.598451 | $2.59M | -0.64% |
| 2021-02-26 | $0.786691 | $0.801976 | $0.5800 | $0.602298 | $6.08M | -23.31% |
| 2021-02-25 | $0.404163 | $1.25 | $0.404005 | $0.785331 | $22.24M | +93.56% |
| 2021-02-24 | $0.425815 | $0.522801 | $0.383462 | $0.405729 | $4.03M | -4.92% |
| 2021-02-23 | $0.571427 | $0.57245 | $0.368517 | $0.426715 | $14.45M | -25.17% |
| 2021-02-22 | $0.626941 | $0.629378 | $0.435896 | $0.570235 | $4.29M | -8.52% |
| 2021-02-21 | $0.666069 | $0.6917 | $0.562775 | $0.623328 | $3.27M | -4.02% |
| 2021-02-20 | $0.600519 | $0.69884 | $0.599538 | $0.649437 | $7.95M | +8.42% |
| 2021-02-19 | $0.546841 | $0.600519 | $0.524496 | $0.599007 | $3.78M | +9.50% |
| 2021-02-18 | $0.544481 | $0.575277 | $0.5200 | $0.547027 | $3.94M | +0.90% |
| 2021-02-17 | $0.483364 | $0.637391 | $0.475195 | $0.542122 | $9.21M | +12.38% |
| 2021-02-16 | $0.402794 | $0.528893 | $0.379258 | $0.482416 | $3.12M | +19.92% |
| 2021-02-15 | $0.379835 | $0.432702 | $0.34028 | $0.402282 | $1.73M | +4.35% |
| 2021-02-14 | $0.381659 | $0.43328 | $0.3700 | $0.385521 | $1.77M | +1.59% |
| 2021-02-13 | $0.411964 | $0.448525 | $0.372906 | $0.379477 | $2.13M | -7.98% |
| 2021-02-12 | $0.363216 | $0.429795 | $0.359024 | $0.412375 | $1.83M | +13.24% |
| 2021-02-11 | $0.32175 | $0.370076 | $0.31519 | $0.364166 | $1.09M | +13.10% |
| 2021-02-10 | $0.351448 | $0.362881 | $0.315185 | $0.321981 | $2.05M | -8.03% |
| 2021-02-09 | $0.291683 | $0.359735 | $0.285061 | $0.350092 | $2.54M | +19.90% |
| 2021-02-08 | $0.278207 | $0.309446 | $0.276368 | $0.291995 | $1.88M | +4.81% |
| 2021-02-07 | $0.29798 | $0.302848 | $0.2768 | $0.278582 | $1.17M | -6.49% |
| 2021-02-06 | $0.339487 | $0.339487 | $0.297512 | $0.297925 | $2.39M | -12.05% |
| 2021-02-05 | $0.285555 | $0.365347 | $0.283954 | $0.338741 | $3.35M | +18.52% |
| 2021-02-04 | $0.328386 | $0.328388 | $0.28067 | $0.285818 | $2.46M | -9.24% |
| 2021-02-03 | $0.284153 | $0.3294 | $0.280447 | $0.314926 | $3.42M | +9.63% |
| 2021-02-02 | $0.284177 | $0.3000 | $0.270965 | $0.287261 | $3.02M | +0.37% |
| 2021-02-01 | $0.284566 | $0.309935 | $0.273083 | $0.286201 | $2.84M | -0.31% |
| 2021-01-31 | $0.283099 | $0.3060 | $0.2727 | $0.287086 | $4.47M | +0.64% |
| 2021-01-30 | $0.244652 | $0.308922 | $0.242666 | $0.285264 | $5.63M | +16.43% |
| 2021-01-29 | $0.259467 | $0.272516 | $0.243391 | $0.245007 | $2.89M | -4.80% |
| 2021-01-28 | $0.251714 | $0.27812 | $0.24598 | $0.257354 | $4.09M | +2.34% |
| 2021-01-27 | $0.288522 | $0.288578 | $0.2400 | $0.251472 | $4.44M | -13.24% |
| 2021-01-26 | $0.254691 | $0.295489 | $0.23988 | $0.289853 | $3.89M | +13.80% |
| 2021-01-25 | $0.286273 | $0.286954 | $0.2500 | $0.254703 | $2.70M | -10.96% |
| 2021-01-24 | $0.296329 | $0.303491 | $0.279858 | $0.286051 | $2.18M | -3.54% |
| 2021-01-23 | $0.314218 | $0.32581 | $0.290245 | $0.296551 | $3.62M | -5.72% |
| 2021-01-22 | $0.2800 | $0.332835 | $0.232384 | $0.314557 | $5.46M | +12.39% |
| 2021-01-21 | $0.330058 | $0.331912 | $0.278862 | $0.279884 | $4.93M | -15.16% |
| 2021-01-20 | $0.300356 | $0.336603 | $0.263939 | $0.329915 | $7.23M | +9.62% |
| 2021-01-19 | $0.366083 | $0.373928 | $0.2800 | $0.30096 | $8.36M | -17.68% |
| 2021-01-18 | $0.265874 | $0.4050 | $0.257087 | $0.365583 | $8.62M | +37.33% |
| 2021-01-17 | $0.263269 | $0.279915 | $0.198092 | $0.266203 | $6.71M | +1.51% |
| 2021-01-16 | $0.164435 | $0.2900 | $0.155137 | $0.262253 | $6.18M | +59.52% |
| 2021-01-15 | $0.13508 | $0.169823 | $0.127336 | $0.164404 | $1.42M | +21.64% |
| 2021-01-14 | $0.127148 | $0.138935 | $0.126782 | $0.135153 | $711.45K | +6.18% |
| 2021-01-13 | $0.11011 | $0.130358 | $0.105658 | $0.127288 | $912.12K | +15.93% |
| 2021-01-12 | $0.103308 | $0.113668 | $0.09875 | $0.109796 | $1.27M | +6.49% |
| 2021-01-11 | $0.108158 | $0.112116 | $0.0900 | $0.103106 | $2.05M | -4.60% |
| 2021-01-10 | $0.1130 | $0.116042 | $0.102464 | $0.108077 | $1.76M | -4.31% |
| 2021-01-09 | $0.106896 | $0.117489 | $0.103151 | $0.112945 | $1.23M | +5.91% |
| 2021-01-08 | $0.131273 | $0.136868 | $0.0950 | $0.10664 | $1.36M | -18.31% |
| 2021-01-07 | $0.145961 | $0.146372 | $0.126697 | $0.130543 | $1.39M | -10.68% |
| 2021-01-06 | $0.119788 | $0.149438 | $0.116406 | $0.146158 | $1.21M | +22.09% |
| 2021-01-05 | $0.117886 | $0.119914 | $0.110174 | $0.119714 | $905.93K | +1.63% |
| 2021-01-04 | $0.121775 | $0.1300 | $0.105097 | $0.117793 | $836.08K | -1.29% |
| 2021-01-03 | $0.1158 | $0.119336 | $0.1107 | $0.119336 | $437.81K | +3.17% |
| 2021-01-02 | $0.1205 | $0.122642 | $0.1090 | $0.115673 | $467.32K | -4.65% |
| 2021-01-01 | $0.101671 | $0.128729 | $0.1016 | $0.121307 | $631.81K | +19.47% |
Frequently asked questions
What was the Phala Network price on January 1, 2021?
PHA opened 2021-01-01 at $0.101671 and closed that day at $0.121307.
What was the highest price of Phala Network in 2021?
The highest was $1.411 on 2021-05-14; the lowest was $0.0900 on 2021-01-11.
How much did Phala Network change in 2021?
PHA moved +317.50% in 2021, from $0.101671 to $0.424479.
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.