Phala Network price history in 2022
In 2022 Phala Network (PHA) went from $0.423012 on 2022-01-01 to $0.107663 on 2022-12-31, a change of -74.55%. The highest price was $0.538686 on 2022-01-05 and the lowest $0.0700 on 2022-10-12. About $660.37M was traded across the year. The best day was 2022-10-14 (+115.71%) and the worst 2022-05-10 (-25.44%).
$0.423012Open · 2022-01-01
$0.107663Close · 2022-12-31
$0.538686High · 2022-01-05
$0.0700Low · 2022-10-12
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.423012 | $0.538686 | $0.228319 | $0.249207 | $69.34M | -41.09% |
| February | $0.252367 | $0.3917 | $0.204916 | $0.236753 | $57.83M | -6.19% |
| March | $0.2368 | $0.2989 | $0.2162 | $0.282061 | $46.20M | +19.11% |
| April | $0.282766 | $0.348219 | $0.2267 | $0.230238 | $59.00M | -18.58% |
| May | $0.227793 | $0.2393 | $0.090294 | $0.130621 | $23.47M | -42.66% |
| June | $0.1316 | $0.134205 | $0.0930 | $0.105147 | $12.13M | -20.10% |
| July | $0.105638 | $0.1425 | $0.094765 | $0.128162 | $29.32M | +21.32% |
| August | $0.1282 | $0.143549 | $0.098071 | $0.099078 | $17.95M | -22.72% |
| September | $0.0985 | $0.1168 | $0.087375 | $0.091402 | $20.81M | -7.21% |
| October | $0.0913 | $0.5000 | $0.0700 | $0.155621 | $218.23M | +70.45% |
| November | $0.1558 | $0.2860 | $0.1174 | $0.150937 | $86.19M | -3.12% |
| December | $0.151468 | $0.172954 | $0.105273 | $0.107663 | $19.90M | -28.92% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $0.108025 | $0.110981 | $0.106604 | $0.107663 | $1.49M | -0.07% |
| 2022-12-30 | $0.10729 | $0.109802 | $0.105718 | $0.107742 | $1.57M | +0.09% |
| 2022-12-29 | $0.1120 | $0.1130 | $0.105273 | $0.107647 | $627.04K | -3.47% |
| 2022-12-28 | $0.1126 | $0.1132 | $0.1100 | $0.111518 | $227.86K | -2.46% |
| 2022-12-27 | $0.1181 | $0.1198 | $0.1142 | $0.114332 | $258.20K | -2.57% |
| 2022-12-26 | $0.1165 | $0.1212 | $0.1158 | $0.117344 | $259.06K | +0.45% |
| 2022-12-25 | $0.1188 | $0.1199 | $0.1152 | $0.116814 | $323.84K | -2.17% |
| 2022-12-24 | $0.1204 | $0.1211 | $0.1184 | $0.119408 | $161.12K | -0.48% |
| 2022-12-23 | $0.1215 | $0.1216 | $0.118888 | $0.119984 | $227.84K | -1.50% |
| 2022-12-22 | $0.121656 | $0.125014 | $0.1199 | $0.121811 | $461.03K | +0.28% |
| 2022-12-21 | $0.1209 | $0.1329 | $0.1179 | $0.121476 | $860.68K | +0.74% |
| 2022-12-20 | $0.1152 | $0.131237 | $0.1149 | $0.120581 | $934.26K | +5.06% |
| 2022-12-19 | $0.1190 | $0.1192 | $0.1098 | $0.114778 | $562.01K | -4.13% |
| 2022-12-18 | $0.1243 | $0.1243 | $0.118261 | $0.119727 | $304.61K | -4.12% |
| 2022-12-17 | $0.1234 | $0.12651 | $0.119584 | $0.124868 | $237.19K | +1.77% |
| 2022-12-16 | $0.1349 | $0.1350 | $0.1191 | $0.122699 | $602.81K | -9.15% |
| 2022-12-15 | $0.1415 | $0.1477 | $0.1336 | $0.135063 | $743.92K | -4.10% |
| 2022-12-14 | $0.1412 | $0.1420 | $0.1360 | $0.140832 | $545.18K | -0.01% |
| 2022-12-13 | $0.1410 | $0.1425 | $0.1392 | $0.14084 | $583.21K | -0.17% |
| 2022-12-12 | $0.1417 | $0.1433 | $0.1353 | $0.141084 | $798.58K | -1.33% |
| 2022-12-11 | $0.1472 | $0.1500 | $0.1394 | $0.142985 | $811.32K | -2.30% |
| 2022-12-10 | $0.1523 | $0.1535 | $0.145046 | $0.146349 | $734.23K | -3.04% |
| 2022-12-09 | $0.1492 | $0.1673 | $0.1458 | $0.150936 | $1.98M | +5.71% |
| 2022-12-08 | $0.142647 | $0.144412 | $0.140374 | $0.142782 | $99.86K | +0.38% |
| 2022-12-07 | $0.141778 | $0.1469 | $0.1401 | $0.142245 | $439.87K | +0.40% |
| 2022-12-06 | $0.1491 | $0.1509 | $0.1396 | $0.141684 | $434.47K | -5.50% |
| 2022-12-05 | $0.1508 | $0.152458 | $0.1486 | $0.149923 | $441.95K | -0.76% |
| 2022-12-04 | $0.1520 | $0.1546 | $0.1499 | $0.151074 | $645.23K | +0.05% |
| 2022-12-03 | $0.1520 | $0.1600 | $0.1487 | $0.151006 | $720.27K | -1.13% |
| 2022-12-02 | $0.1562 | $0.172954 | $0.1505 | $0.152724 | $1.67M | +1.89% |
| 2022-12-01 | $0.151468 | $0.156221 | $0.149031 | $0.149891 | $143.91K | -0.69% |
| 2022-11-30 | $0.1519 | $0.1562 | $0.1491 | $0.150937 | $828.55K | +0.03% |
| 2022-11-29 | $0.1505 | $0.153772 | $0.1487 | $0.150887 | $718.16K | +0.10% |
| 2022-11-28 | $0.1465 | $0.1580 | $0.1450 | $0.15073 | $969.49K | +2.26% |
| 2022-11-27 | $0.1513 | $0.1516 | $0.1449 | $0.147396 | $745.19K | -1.98% |
| 2022-11-26 | $0.1497 | $0.1548 | $0.1471 | $0.150378 | $706.06K | +0.69% |
| 2022-11-25 | $0.1510 | $0.1550 | $0.1478 | $0.149349 | $644.05K | -0.79% |
| 2022-11-24 | $0.1524 | $0.1549 | $0.1440 | $0.150544 | $705.49K | -0.99% |
| 2022-11-23 | $0.1507 | $0.1556 | $0.1494 | $0.152046 | $751.58K | +1.47% |
| 2022-11-22 | $0.1496 | $0.1561 | $0.1468 | $0.149841 | $923.25K | +0.31% |
| 2022-11-21 | $0.1536 | $0.156665 | $0.142564 | $0.149375 | $1.25M | -3.39% |
| 2022-11-20 | $0.1632 | $0.1651 | $0.1471 | $0.15462 | $1.62M | -5.21% |
| 2022-11-19 | $0.1618 | $0.1804 | $0.1605 | $0.163114 | $2.34M | +1.83% |
| 2022-11-18 | $0.1593 | $0.1745 | $0.1560 | $0.160184 | $1.35M | +0.25% |
| 2022-11-17 | $0.1724 | $0.1750 | $0.1556 | $0.159781 | $1.54M | +3.94% |
| 2022-11-16 | $0.157258 | $0.160204 | $0.14841 | $0.153717 | $210.39K | -0.36% |
| 2022-11-15 | $0.1605 | $0.1630 | $0.1516 | $0.15427 | $781.86K | -0.73% |
| 2022-11-14 | $0.1547 | $0.1661 | $0.1421 | $0.155406 | $364.07K | -1.01% |
| 2022-11-13 | $0.1607 | $0.1613 | $0.143132 | $0.156996 | $1.51M | -2.27% |
| 2022-11-12 | $0.1654 | $0.1754 | $0.1575 | $0.160643 | $1.46M | -1.62% |
| 2022-11-11 | $0.1598 | $0.1780 | $0.1534 | $0.163295 | $2.04M | +2.08% |
| 2022-11-10 | $0.1668 | $0.1870 | $0.1510 | $0.159968 | $2.74M | +31.02% |
| 2022-11-09 | $0.1479 | $0.1503 | $0.1174 | $0.122099 | $510.89K | -10.07% |
| 2022-11-08 | $0.1747 | $0.1879 | $0.1252 | $0.135777 | $4.32M | -22.48% |
| 2022-11-07 | $0.2070 | $0.2170 | $0.1686 | $0.175151 | $6.83M | -15.54% |
| 2022-11-06 | $0.1767 | $0.2860 | $0.1767 | $0.207375 | $20.95M | +27.48% |
| 2022-11-05 | $0.1612 | $0.1724 | $0.1610 | $0.162678 | $298.93K | -1.20% |
| 2022-11-04 | $0.1596 | $0.1750 | $0.1588 | $0.164655 | $3.37M | +3.70% |
| 2022-11-03 | $0.1625 | $0.1694 | $0.1556 | $0.158784 | $3.70M | -1.78% |
| 2022-11-02 | $0.1677 | $0.1715 | $0.1558 | $0.161669 | $4.95M | -3.62% |
| 2022-11-01 | $0.1558 | $0.1950 | $0.1558 | $0.167742 | $17.05M | +7.79% |
| 2022-10-31 | $0.1582 | $0.1636 | $0.1528 | $0.155621 | $2.88M | -1.02% |
| 2022-10-30 | $0.1550 | $0.1712 | $0.1516 | $0.157232 | $4.88M | +1.47% |
| 2022-10-29 | $0.1656 | $0.1732 | $0.1543 | $0.154961 | $2.79M | -6.32% |
| 2022-10-28 | $0.1835 | $0.1851 | $0.1654 | $0.165421 | $4.50M | -6.85% |
| 2022-10-27 | $0.1767 | $0.1893 | $0.1663 | $0.17758 | $664.42K | +1.08% |
| 2022-10-26 | $0.1852 | $0.1884 | $0.1747 | $0.175685 | $4.00M | -5.42% |
| 2022-10-25 | $0.1899 | $0.1946 | $0.1816 | $0.185749 | $3.89M | -2.38% |
| 2022-10-24 | $0.1988 | $0.2010 | $0.1852 | $0.190285 | $4.88M | -4.21% |
| 2022-10-23 | $0.2141 | $0.2279 | $0.1973 | $0.198657 | $4.65M | -7.30% |
| 2022-10-22 | $0.2119 | $0.2340 | $0.2069 | $0.214294 | $8.00M | +0.99% |
| 2022-10-21 | $0.2443 | $0.2599 | $0.2111 | $0.212195 | $8.32M | -12.71% |
| 2022-10-20 | $0.2166 | $0.2615 | $0.2070 | $0.243103 | $18.89M | +16.39% |
| 2022-10-19 | $0.242488 | $0.248813 | $0.203379 | $0.208863 | $1.51M | -7.27% |
| 2022-10-18 | $0.2673 | $0.2946 | $0.2150 | $0.225249 | $19.07M | -12.85% |
| 2022-10-17 | $0.215324 | $0.316929 | $0.186139 | $0.258474 | $8.73M | +32.44% |
| 2022-10-16 | $0.2229 | $0.2479 | $0.1853 | $0.195157 | $18.94M | -12.37% |
| 2022-10-15 | $0.2834 | $0.5000 | $0.2207 | $0.2227 | $89.42M | +39.15% |
| 2022-10-14 | $0.07424 | $0.2200 | $0.074027 | $0.160047 | $7.48M | +115.71% |
| 2022-10-13 | $0.076824 | $0.076834 | $0.070346 | $0.074196 | $218.41K | +0.27% |
| 2022-10-12 | $0.0802 | $0.0802 | $0.0700 | $0.073994 | $497.25K | -7.40% |
| 2022-10-11 | $0.0819 | $0.081974 | $0.07938 | $0.079904 | $276.93K | -1.36% |
| 2022-10-10 | $0.083436 | $0.083574 | $0.079535 | $0.081008 | $411.60K | -3.89% |
| 2022-10-09 | $0.085291 | $0.0858 | $0.0833 | $0.084284 | $250.53K | -1.34% |
| 2022-10-08 | $0.0867 | $0.0872 | $0.084106 | $0.08543 | $297.79K | -2.30% |
| 2022-10-07 | $0.088016 | $0.0903 | $0.0872 | $0.087443 | $279.26K | -0.75% |
| 2022-10-06 | $0.0884 | $0.090057 | $0.0869 | $0.088106 | $387.66K | -0.42% |
| 2022-10-05 | $0.0899 | $0.090227 | $0.087693 | $0.088476 | $253.02K | -0.62% |
| 2022-10-04 | $0.089572 | $0.0904 | $0.0878 | $0.089031 | $312.14K | -0.64% |
| 2022-10-03 | $0.0890 | $0.0903 | $0.088169 | $0.089607 | $379.53K | +1.03% |
| 2022-10-02 | $0.088105 | $0.0899 | $0.0877 | $0.088693 | $407.83K | +0.39% |
| 2022-10-01 | $0.0913 | $0.095531 | $0.087256 | $0.08835 | $758.87K | -3.34% |
| 2022-09-30 | $0.090923 | $0.095452 | $0.0903 | $0.091402 | $788.35K | +0.19% |
| 2022-09-29 | $0.090012 | $0.0952 | $0.0898 | $0.091228 | $815.44K | +1.59% |
| 2022-09-28 | $0.089686 | $0.0923 | $0.0887 | $0.089796 | $407.41K | +0.21% |
| 2022-09-27 | $0.091019 | $0.0913 | $0.087375 | $0.089612 | $319.81K | -1.48% |
| 2022-09-26 | $0.090385 | $0.092591 | $0.0893 | $0.09096 | $405.61K | +0.82% |
| 2022-09-25 | $0.0904 | $0.0913 | $0.0894 | $0.090218 | $287.14K | -0.44% |
| 2022-09-24 | $0.092065 | $0.093232 | $0.0905 | $0.09062 | $249.28K | -1.66% |
| 2022-09-23 | $0.093188 | $0.094546 | $0.0893 | $0.092145 | $412.58K | +2.34% |
| 2022-09-22 | $0.0921 | $0.0944 | $0.0891 | $0.090036 | $310.12K | -1.06% |
| 2022-09-21 | $0.0918 | $0.0946 | $0.0891 | $0.091001 | $605.98K | -0.89% |
| 2022-09-20 | $0.094124 | $0.0958 | $0.0911 | $0.091817 | $400.19K | -1.93% |
| 2022-09-19 | $0.093362 | $0.0955 | $0.0906 | $0.093624 | $456.47K | +0.82% |
| 2022-09-18 | $0.097823 | $0.0980 | $0.0906 | $0.092858 | $540.04K | -5.05% |
| 2022-09-17 | $0.0968 | $0.1008 | $0.0966 | $0.097801 | $691.98K | +2.05% |
| 2022-09-16 | $0.0966 | $0.0979 | $0.092506 | $0.095835 | $516.36K | +2.39% |
| 2022-09-15 | $0.0971 | $0.1012 | $0.0925 | $0.093594 | $1.05M | -3.50% |
| 2022-09-14 | $0.0958 | $0.1168 | $0.0924 | $0.096984 | $3.57M | +1.10% |
| 2022-09-13 | $0.0968 | $0.1002 | $0.094748 | $0.095926 | $989.25K | -0.94% |
| 2022-09-12 | $0.1012 | $0.1027 | $0.0963 | $0.096837 | $614.92K | -4.56% |
| 2022-09-11 | $0.1046 | $0.1164 | $0.1004 | $0.101468 | $2.22M | -2.65% |
| 2022-09-10 | $0.1018 | $0.1049 | $0.1016 | $0.104225 | $615.34K | +1.96% |
| 2022-09-09 | $0.102435 | $0.1039 | $0.1003 | $0.102222 | $544.81K | +0.18% |
| 2022-09-08 | $0.1006 | $0.1044 | $0.0997 | $0.102033 | $950.62K | +2.20% |
| 2022-09-07 | $0.096141 | $0.100801 | $0.0960 | $0.099839 | $584.00K | +3.50% |
| 2022-09-06 | $0.1012 | $0.1012 | $0.0950 | $0.096461 | $515.87K | -5.10% |
| 2022-09-05 | $0.102884 | $0.1050 | $0.100579 | $0.101649 | $484.90K | -1.24% |
| 2022-09-04 | $0.102513 | $0.10612 | $0.1016 | $0.10293 | $484.74K | +1.16% |
| 2022-09-03 | $0.100846 | $0.1027 | $0.1003 | $0.10175 | $337.85K | +1.16% |
| 2022-09-02 | $0.1007 | $0.1024 | $0.0999 | $0.10058 | $260.95K | -0.82% |
| 2022-09-01 | $0.0985 | $0.102322 | $0.0982 | $0.101415 | $379.61K | +2.36% |
| 2022-08-31 | $0.0996 | $0.1004 | $0.098415 | $0.099078 | $386.94K | -0.47% |
| 2022-08-30 | $0.099788 | $0.101945 | $0.098071 | $0.099546 | $420.71K | -0.01% |
| 2022-08-29 | $0.1020 | $0.1060 | $0.0992 | $0.099558 | $266.75K | -1.63% |
| 2022-08-28 | $0.101023 | $0.102556 | $0.0990 | $0.10121 | $345.65K | -0.32% |
| 2022-08-27 | $0.1000 | $0.113052 | $0.0986 | $0.101532 | $833.46K | +0.05% |
| 2022-08-26 | $0.1032 | $0.1133 | $0.0985 | $0.101483 | $1.35M | -1.76% |
| 2022-08-25 | $0.1077 | $0.1089 | $0.1025 | $0.103297 | $308.27K | -3.60% |
| 2022-08-24 | $0.107769 | $0.109673 | $0.1062 | $0.10715 | $553.19K | -1.09% |
| 2022-08-23 | $0.1095 | $0.1098 | $0.105341 | $0.108334 | $554.54K | -0.33% |
| 2022-08-22 | $0.106154 | $0.1102 | $0.10509 | $0.108691 | $503.68K | +2.55% |
| 2022-08-21 | $0.1097 | $0.1118 | $0.1043 | $0.105985 | $263.06K | -2.58% |
| 2022-08-20 | $0.1095 | $0.1130 | $0.1061 | $0.108794 | $519.78K | +2.98% |
| 2022-08-19 | $0.118383 | $0.118408 | $0.105516 | $0.105641 | $373.72K | -1.56% |
| 2022-08-18 | $0.1215 | $0.1215 | $0.1054 | $0.107313 | $376.66K | -11.75% |
| 2022-08-17 | $0.125786 | $0.129226 | $0.120772 | $0.121601 | $433.30K | -0.00% |
| 2022-08-16 | $0.1270 | $0.1292 | $0.1207 | $0.121605 | $239.50K | -5.09% |
| 2022-08-15 | $0.129653 | $0.131427 | $0.126419 | $0.128126 | $505.58K | -1.53% |
| 2022-08-14 | $0.1355 | $0.13661 | $0.128773 | $0.130119 | $614.54K | -4.05% |
| 2022-08-13 | $0.1360 | $0.1388 | $0.1345 | $0.135612 | $388.60K | -1.08% |
| 2022-08-12 | $0.133443 | $0.1433 | $0.1323 | $0.137097 | $786.02K | +1.29% |
| 2022-08-11 | $0.1372 | $0.143549 | $0.1324 | $0.13535 | $1.83M | -0.14% |
| 2022-08-10 | $0.131538 | $0.137398 | $0.1300 | $0.135538 | $903.98K | +6.56% |
| 2022-08-09 | $0.130299 | $0.13544 | $0.126035 | $0.1272 | $292.40K | -1.35% |
| 2022-08-08 | $0.130335 | $0.13505 | $0.1261 | $0.128944 | $840.20K | -1.02% |
| 2022-08-07 | $0.130944 | $0.135396 | $0.129482 | $0.130278 | $652.85K | -0.12% |
| 2022-08-06 | $0.1301 | $0.132643 | $0.1280 | $0.130437 | $483.70K | +0.23% |
| 2022-08-05 | $0.12657 | $0.1311 | $0.1261 | $0.130135 | $534.88K | +2.05% |
| 2022-08-04 | $0.129766 | $0.1311 | $0.124848 | $0.127527 | $629.54K | -1.60% |
| 2022-08-03 | $0.1296 | $0.133217 | $0.1273 | $0.1296 | $841.99K | +3.93% |
| 2022-08-02 | $0.12746 | $0.127654 | $0.121423 | $0.124695 | $270.58K | -0.66% |
| 2022-08-01 | $0.1282 | $0.1308 | $0.1249 | $0.125525 | $642.01K | -2.06% |
| 2022-07-31 | $0.129419 | $0.1375 | $0.12816 | $0.128162 | $1.22M | -0.94% |
| 2022-07-30 | $0.12742 | $0.135834 | $0.123839 | $0.129381 | $535.64K | +1.54% |
| 2022-07-29 | $0.124902 | $0.131398 | $0.123455 | $0.127414 | $475.58K | +0.76% |
| 2022-07-28 | $0.1252 | $0.1319 | $0.1232 | $0.126449 | $1.30M | +2.30% |
| 2022-07-27 | $0.1190 | $0.1262 | $0.1149 | $0.123603 | $1.16M | +8.69% |
| 2022-07-26 | $0.11442 | $0.116777 | $0.109551 | $0.113723 | $245.25K | +3.47% |
| 2022-07-25 | $0.1168 | $0.1184 | $0.1099 | $0.109914 | $316.01K | -6.06% |
| 2022-07-24 | $0.1248 | $0.1251 | $0.1157 | $0.1170 | $447.65K | -6.11% |
| 2022-07-23 | $0.120238 | $0.125442 | $0.1198 | $0.124612 | $700.03K | +2.36% |
| 2022-07-22 | $0.123303 | $0.1373 | $0.119634 | $0.121742 | $1.36M | -0.07% |
| 2022-07-21 | $0.1221 | $0.1370 | $0.1200 | $0.121824 | $2.41M | +1.48% |
| 2022-07-20 | $0.1256 | $0.1425 | $0.117792 | $0.120044 | $2.19M | -3.68% |
| 2022-07-19 | $0.117283 | $0.1400 | $0.1168 | $0.12463 | $2.30M | +6.30% |
| 2022-07-18 | $0.1165 | $0.1340 | $0.112722 | $0.117241 | $3.22M | +8.51% |
| 2022-07-17 | $0.110931 | $0.114985 | $0.1080 | $0.108044 | $267.23K | -2.42% |
| 2022-07-16 | $0.1125 | $0.114718 | $0.1093 | $0.110727 | $943.52K | +3.15% |
| 2022-07-15 | $0.108648 | $0.126714 | $0.106452 | $0.10735 | $926.39K | -2.65% |
| 2022-07-14 | $0.107946 | $0.1266 | $0.106069 | $0.110273 | $2.45M | +6.27% |
| 2022-07-13 | $0.100839 | $0.104355 | $0.094765 | $0.103766 | $522.63K | +2.14% |
| 2022-07-12 | $0.101758 | $0.104497 | $0.0950 | $0.101595 | $929.15K | +2.87% |
| 2022-07-11 | $0.104764 | $0.104975 | $0.097723 | $0.098757 | $216.90K | -5.10% |
| 2022-07-10 | $0.1122 | $0.112364 | $0.102865 | $0.104067 | $420.59K | +0.10% |
| 2022-07-09 | $0.1135 | $0.1136 | $0.1032 | $0.103962 | $359.03K | -4.99% |
| 2022-07-08 | $0.113326 | $0.115151 | $0.106036 | $0.109423 | $321.79K | -2.95% |
| 2022-07-07 | $0.106494 | $0.1299 | $0.1050 | $0.112752 | $2.29M | +5.90% |
| 2022-07-06 | $0.102501 | $0.107726 | $0.101553 | $0.106472 | $294.97K | +2.67% |
| 2022-07-05 | $0.106043 | $0.107753 | $0.101192 | $0.103701 | $308.88K | +1.84% |
| 2022-07-04 | $0.1057 | $0.1077 | $0.1014 | $0.101831 | $92.10K | -2.64% |
| 2022-07-03 | $0.103729 | $0.1068 | $0.1024 | $0.10459 | $368.91K | +0.50% |
| 2022-07-02 | $0.102398 | $0.107071 | $0.1016 | $0.104067 | $331.63K | +0.80% |
| 2022-07-01 | $0.105638 | $0.107936 | $0.103027 | $0.103244 | $392.70K | -1.81% |
| 2022-06-30 | $0.1046 | $0.106056 | $0.1000 | $0.105147 | $488.94K | +1.15% |
| 2022-06-29 | $0.108635 | $0.108707 | $0.099873 | $0.103954 | $586.61K | +2.78% |
| 2022-06-28 | $0.10278 | $0.105241 | $0.100675 | $0.101146 | $153.45K | -1.70% |
| 2022-06-27 | $0.103377 | $0.1065 | $0.102368 | $0.102896 | $199.98K | -0.53% |
| 2022-06-26 | $0.1132 | $0.1156 | $0.103377 | $0.103441 | $329.80K | -5.29% |
| 2022-06-25 | $0.1120 | $0.1155 | $0.1088 | $0.109213 | $210.49K | -1.77% |
| 2022-06-24 | $0.107633 | $0.134205 | $0.106978 | $0.111184 | $1.18M | +3.86% |
| 2022-06-23 | $0.104321 | $0.1109 | $0.1037 | $0.107047 | $478.17K | +4.42% |
| 2022-06-22 | $0.1054 | $0.105566 | $0.1009 | $0.102515 | $383.73K | +0.64% |
| 2022-06-21 | $0.108088 | $0.108455 | $0.101285 | $0.101864 | $97.56K | -4.17% |
| 2022-06-20 | $0.104812 | $0.108152 | $0.101333 | $0.106301 | $428.38K | +0.98% |
| 2022-06-19 | $0.100185 | $0.107588 | $0.0957 | $0.10527 | $481.42K | +5.12% |
| 2022-06-18 | $0.106279 | $0.107334 | $0.095363 | $0.100145 | $257.69K | -0.67% |
| 2022-06-17 | $0.1074 | $0.1080 | $0.1003 | $0.100818 | $140.52K | -4.90% |
| 2022-06-16 | $0.110282 | $0.111221 | $0.1047 | $0.106012 | $355.92K | -0.45% |
| 2022-06-15 | $0.1038 | $0.1123 | $0.1011 | $0.106494 | $270.57K | +6.22% |
| 2022-06-14 | $0.0983 | $0.1029 | $0.0930 | $0.100261 | $783.01K | +2.15% |
| 2022-06-13 | $0.1046 | $0.1053 | $0.0973 | $0.098148 | $717.70K | -4.73% |
| 2022-06-12 | $0.1094 | $0.1098 | $0.098194 | $0.103024 | $536.11K | -6.25% |
| 2022-06-11 | $0.1190 | $0.122408 | $0.1092 | $0.109893 | $311.56K | +0.09% |
| 2022-06-10 | $0.12096 | $0.122451 | $0.109784 | $0.109792 | $127.61K | -9.16% |
| 2022-06-09 | $0.1249 | $0.1269 | $0.1202 | $0.120866 | $86.87K | -4.68% |
| 2022-06-08 | $0.127269 | $0.1331 | $0.12489 | $0.126797 | $575.19K | -1.48% |
| 2022-06-07 | $0.128786 | $0.130112 | $0.1223 | $0.128701 | $549.82K | +3.71% |
| 2022-06-06 | $0.1289 | $0.1296 | $0.1221 | $0.124091 | $82.77K | -2.79% |
| 2022-06-05 | $0.1269 | $0.1282 | $0.1244 | $0.127654 | $344.37K | +0.75% |
| 2022-06-04 | $0.1244 | $0.1285 | $0.1227 | $0.126704 | $458.28K | +1.90% |
| 2022-06-03 | $0.1281 | $0.1287 | $0.1220 | $0.124341 | $571.68K | +0.48% |
| 2022-06-02 | $0.1296 | $0.1300 | $0.1221 | $0.123751 | $160.86K | -0.11% |
| 2022-06-01 | $0.1316 | $0.1321 | $0.1226 | $0.123885 | $779.78K | -5.16% |
| 2022-05-31 | $0.1351 | $0.1357 | $0.1296 | $0.130621 | $1.04M | -2.80% |
| 2022-05-30 | $0.1306 | $0.1357 | $0.1290 | $0.134386 | $1.26M | +2.83% |
| 2022-05-29 | $0.1260 | $0.13133 | $0.1241 | $0.130686 | $593.14K | +3.27% |
| 2022-05-28 | $0.1230 | $0.1287 | $0.1226 | $0.126547 | $654.53K | +3.07% |
| 2022-05-27 | $0.1254 | $0.1302 | $0.1217 | $0.122774 | $748.53K | -2.89% |
| 2022-05-26 | $0.1347 | $0.1356 | $0.1242 | $0.126432 | $682.06K | -2.32% |
| 2022-05-25 | $0.1358 | $0.1361 | $0.1242 | $0.129438 | $173.76K | -4.50% |
| 2022-05-24 | $0.127458 | $0.1479 | $0.125797 | $0.135532 | $2.26M | +5.86% |
| 2022-05-23 | $0.131799 | $0.1350 | $0.126826 | $0.128029 | $1.04M | -3.39% |
| 2022-05-22 | $0.1278 | $0.132803 | $0.125707 | $0.132518 | $784.59K | +3.54% |
| 2022-05-21 | $0.124362 | $0.1312 | $0.122504 | $0.127988 | $1.15M | +2.01% |
| 2022-05-20 | $0.1378 | $0.1430 | $0.1229 | $0.125465 | $1.36M | +1.38% |
| 2022-05-19 | $0.133527 | $0.14686 | $0.12353 | $0.123757 | $585.65K | +6.05% |
| 2022-05-18 | $0.1321 | $0.1359 | $0.1144 | $0.116701 | $928.24K | +1.13% |
| 2022-05-17 | $0.124195 | $0.139778 | $0.114466 | $0.115392 | $595.42K | -1.85% |
| 2022-05-16 | $0.127154 | $0.127276 | $0.11504 | $0.117566 | $353.00K | +1.13% |
| 2022-05-15 | $0.1207 | $0.1272 | $0.1152 | $0.11625 | $117.38K | -2.84% |
| 2022-05-14 | $0.12229 | $0.1251 | $0.1100 | $0.119644 | $390.03K | +8.03% |
| 2022-05-13 | $0.1242 | $0.1254 | $0.1100 | $0.110751 | $105.29K | +3.27% |
| 2022-05-12 | $0.121208 | $0.124899 | $0.090294 | $0.107242 | $908.18K | -0.25% |
| 2022-05-11 | $0.143462 | $0.144336 | $0.095491 | $0.107507 | $496.76K | -24.82% |
| 2022-05-10 | $0.193718 | $0.196378 | $0.141112 | $0.143004 | $741.78K | -25.44% |
| 2022-05-09 | $0.210202 | $0.212114 | $0.1901 | $0.191785 | $1.14M | -4.09% |
| 2022-05-08 | $0.2135 | $0.2159 | $0.1980 | $0.199972 | $287.96K | -7.45% |
| 2022-05-07 | $0.218174 | $0.2214 | $0.211735 | $0.216071 | $970.56K | -1.25% |
| 2022-05-06 | $0.2203 | $0.2222 | $0.216646 | $0.218808 | $932.01K | -0.71% |
| 2022-05-05 | $0.237033 | $0.238847 | $0.2193 | $0.220383 | $882.35K | -0.16% |
| 2022-05-04 | $0.2263 | $0.2393 | $0.2202 | $0.220729 | $262.85K | -2.53% |
| 2022-05-03 | $0.2293 | $0.2315 | $0.226096 | $0.226455 | $420.84K | -1.21% |
| 2022-05-02 | $0.2324 | $0.2363 | $0.2258 | $0.22923 | $649.09K | -1.05% |
| 2022-05-01 | $0.227793 | $0.236564 | $0.223207 | $0.231653 | $950.73K | +0.61% |
| 2022-04-30 | $0.248809 | $0.252136 | $0.2267 | $0.230238 | $1.04M | -4.36% |
| 2022-04-29 | $0.2534 | $0.2534 | $0.2400 | $0.240745 | $233.65K | -6.46% |
| 2022-04-28 | $0.263738 | $0.2649 | $0.255859 | $0.257379 | $818.32K | -1.67% |
| 2022-04-27 | $0.259297 | $0.2654 | $0.2574 | $0.261751 | $724.83K | +0.52% |
| 2022-04-26 | $0.2715 | $0.277318 | $0.2584 | $0.2604 | $1.13M | -1.00% |
| 2022-04-25 | $0.2691 | $0.2780 | $0.2630 | $0.263038 | $292.83K | -4.37% |
| 2022-04-24 | $0.3167 | $0.3286 | $0.275046 | $0.275046 | $4.66M | -1.96% |
| 2022-04-23 | $0.275081 | $0.3326 | $0.275081 | $0.280557 | $3.25M | +3.56% |
| 2022-04-22 | $0.269641 | $0.2826 | $0.2674 | $0.270903 | $1.42M | -0.33% |
| 2022-04-21 | $0.2849 | $0.293195 | $0.2693 | $0.271812 | $1.12M | -4.15% |
| 2022-04-20 | $0.2694 | $0.2982 | $0.266131 | $0.283573 | $3.24M | +4.78% |
| 2022-04-19 | $0.264378 | $0.270626 | $0.2640 | $0.270626 | $1.17M | +1.83% |
| 2022-04-18 | $0.266695 | $0.267623 | $0.253607 | $0.265767 | $844.52K | +3.21% |
| 2022-04-17 | $0.2733 | $0.2751 | $0.2537 | $0.257495 | $169.27K | -4.74% |
| 2022-04-16 | $0.270297 | $0.2716 | $0.2674 | $0.270307 | $606.95K | +0.12% |
| 2022-04-15 | $0.268478 | $0.2720 | $0.267292 | $0.269976 | $869.38K | +0.24% |
| 2022-04-14 | $0.2768 | $0.2810 | $0.265775 | $0.269339 | $1.37M | +0.91% |
| 2022-04-13 | $0.2783 | $0.2812 | $0.2666 | $0.266905 | $280.01K | -4.20% |
| 2022-04-12 | $0.2689 | $0.284569 | $0.2689 | $0.278616 | $1.89M | +3.73% |
| 2022-04-11 | $0.3050 | $0.3114 | $0.2666 | $0.268609 | $2.40M | -4.88% |
| 2022-04-10 | $0.3038 | $0.3142 | $0.2817 | $0.282379 | $960.77K | -6.35% |
| 2022-04-09 | $0.285567 | $0.319948 | $0.2788 | $0.30151 | $8.88M | +5.63% |
| 2022-04-08 | $0.2888 | $0.3451 | $0.2805 | $0.285445 | $6.06M | -1.28% |
| 2022-04-07 | $0.2816 | $0.2950 | $0.2800 | $0.289143 | $2.04M | +2.42% |
| 2022-04-06 | $0.3170 | $0.3173 | $0.2810 | $0.282307 | $2.86M | -0.63% |
| 2022-04-05 | $0.311772 | $0.348219 | $0.280908 | $0.284096 | $1.86M | -7.43% |
| 2022-04-04 | $0.312986 | $0.3142 | $0.2911 | $0.306899 | $2.16M | +4.28% |
| 2022-04-03 | $0.310625 | $0.314831 | $0.293646 | $0.294306 | $532.57K | -5.32% |
| 2022-04-02 | $0.309196 | $0.334216 | $0.302898 | $0.310833 | $1.07M | +1.61% |
| 2022-04-01 | $0.282766 | $0.3221 | $0.2752 | $0.305918 | $5.07M | +8.46% |
| 2022-03-31 | $0.2902 | $0.2989 | $0.2711 | $0.282061 | $1.98M | +1.51% |
| 2022-03-30 | $0.278431 | $0.298743 | $0.275948 | $0.277867 | $920.39K | -1.43% |
| 2022-03-29 | $0.2666 | $0.2938 | $0.2664 | $0.281898 | $2.15M | +5.69% |
| 2022-03-28 | $0.2715 | $0.2780 | $0.2666 | $0.266711 | $1.01M | -2.18% |
| 2022-03-27 | $0.260023 | $0.272648 | $0.2585 | $0.272648 | $1.47M | +4.05% |
| 2022-03-26 | $0.2551 | $0.2635 | $0.2541 | $0.262041 | $976.07K | +2.48% |
| 2022-03-25 | $0.258757 | $0.2657 | $0.253561 | $0.255691 | $1.05M | -1.19% |
| 2022-03-24 | $0.2574 | $0.2629 | $0.2554 | $0.25878 | $1.15M | +0.50% |
| 2022-03-23 | $0.252752 | $0.2593 | $0.2466 | $0.257484 | $1.11M | +1.28% |
| 2022-03-22 | $0.253831 | $0.262197 | $0.2470 | $0.254237 | $1.42M | +0.08% |
| 2022-03-21 | $0.2456 | $0.283052 | $0.238733 | $0.254028 | $6.34M | +2.62% |
| 2022-03-20 | $0.2361 | $0.264803 | $0.232614 | $0.247531 | $2.22M | +3.93% |
| 2022-03-19 | $0.2321 | $0.2570 | $0.232055 | $0.23818 | $1.74M | +2.62% |
| 2022-03-18 | $0.2279 | $0.2322 | $0.2252 | $0.232093 | $581.80K | +1.71% |
| 2022-03-17 | $0.2291 | $0.238047 | $0.2262 | $0.228181 | $1.13M | -0.45% |
| 2022-03-16 | $0.219255 | $0.230523 | $0.217864 | $0.229206 | $1.18M | +4.66% |
| 2022-03-15 | $0.2268 | $0.2272 | $0.2162 | $0.218995 | $959.21K | -0.14% |
| 2022-03-14 | $0.227611 | $0.228903 | $0.217945 | $0.219301 | $307.03K | -0.55% |
| 2022-03-13 | $0.2244 | $0.2288 | $0.2203 | $0.220522 | $636.49K | -1.86% |
| 2022-03-12 | $0.2256 | $0.2303 | $0.2244 | $0.224709 | $887.11K | -0.53% |
| 2022-03-11 | $0.2278 | $0.230123 | $0.2245 | $0.225908 | $629.68K | -0.68% |
| 2022-03-10 | $0.235963 | $0.2472 | $0.226793 | $0.227451 | $1.49M | -2.31% |
| 2022-03-09 | $0.2364 | $0.248586 | $0.232833 | $0.232833 | $1.52M | -2.67% |
| 2022-03-08 | $0.2314 | $0.2483 | $0.2308 | $0.239223 | $1.02M | +3.33% |
| 2022-03-07 | $0.2426 | $0.249323 | $0.2306 | $0.231512 | $1.01M | -3.98% |
| 2022-03-06 | $0.2452 | $0.253291 | $0.2336 | $0.241105 | $1.14M | -1.33% |
| 2022-03-05 | $0.2399 | $0.2498 | $0.238779 | $0.244346 | $1.44M | +1.50% |
| 2022-03-04 | $0.2731 | $0.2749 | $0.2385 | $0.240738 | $3.37M | -4.24% |
| 2022-03-03 | $0.2619 | $0.2863 | $0.2487 | $0.251394 | $1.47M | +1.87% |
| 2022-03-02 | $0.2429 | $0.2665 | $0.2369 | $0.246777 | $2.70M | +0.55% |
| 2022-03-01 | $0.2368 | $0.266655 | $0.235643 | $0.245426 | $1.20M | +3.66% |
| 2022-02-28 | $0.2175 | $0.2375 | $0.215645 | $0.236753 | $801.57K | +8.96% |
| 2022-02-27 | $0.2328 | $0.2443 | $0.2154 | $0.217285 | $928.23K | -6.20% |
| 2022-02-26 | $0.229309 | $0.2414 | $0.229165 | $0.23164 | $880.39K | +0.14% |
| 2022-02-25 | $0.219867 | $0.2318 | $0.219593 | $0.231324 | $667.41K | +5.30% |
| 2022-02-24 | $0.2330 | $0.2337 | $0.2052 | $0.219683 | $1.22M | +3.55% |
| 2022-02-23 | $0.241733 | $0.244418 | $0.204916 | $0.21216 | $695.95K | -12.08% |
| 2022-02-22 | $0.24805 | $0.251952 | $0.233456 | $0.241298 | $1.18M | +0.73% |
| 2022-02-21 | $0.254425 | $0.267139 | $0.233617 | $0.239549 | $1.36M | -0.36% |
| 2022-02-20 | $0.2551 | $0.2556 | $0.2382 | $0.240407 | $641.84K | -0.61% |
| 2022-02-19 | $0.254785 | $0.25929 | $0.23828 | $0.241872 | $382.15K | -6.14% |
| 2022-02-18 | $0.2662 | $0.268629 | $0.2521 | $0.257698 | $1.18M | -3.39% |
| 2022-02-17 | $0.277467 | $0.279451 | $0.26333 | $0.266751 | $1.94M | -3.83% |
| 2022-02-16 | $0.282218 | $0.2920 | $0.275823 | $0.277373 | $662.71K | -1.85% |
| 2022-02-15 | $0.29003 | $0.295899 | $0.280057 | $0.28259 | $934.65K | -1.40% |
| 2022-02-14 | $0.2906 | $0.302257 | $0.2751 | $0.286612 | $2.56M | -0.20% |
| 2022-02-13 | $0.3375 | $0.3377 | $0.287176 | $0.287176 | $5.02M | -5.84% |
| 2022-02-12 | $0.322466 | $0.387294 | $0.301942 | $0.304999 | $4.65M | +0.75% |
| 2022-02-11 | $0.2790 | $0.3917 | $0.2749 | $0.302735 | $6.77M | +8.13% |
| 2022-02-10 | $0.2860 | $0.3045 | $0.2716 | $0.279965 | $1.80M | -1.34% |
| 2022-02-09 | $0.2820 | $0.2925 | $0.272265 | $0.28377 | $2.81M | +0.68% |
| 2022-02-08 | $0.2727 | $0.2970 | $0.2672 | $0.281866 | $5.45M | +3.45% |
| 2022-02-07 | $0.286814 | $0.293696 | $0.267932 | $0.272453 | $1.79M | +0.42% |
| 2022-02-06 | $0.2666 | $0.2829 | $0.2629 | $0.271301 | $1.02M | +1.67% |
| 2022-02-05 | $0.266124 | $0.2784 | $0.2624 | $0.266832 | $1.99M | -1.23% |
| 2022-02-04 | $0.2582 | $0.277746 | $0.2577 | $0.270152 | $2.22M | +5.41% |
| 2022-02-03 | $0.2499 | $0.2633 | $0.2477 | $0.256294 | $2.05M | +3.09% |
| 2022-02-02 | $0.245856 | $0.2726 | $0.2421 | $0.248621 | $4.32M | +0.45% |
| 2022-02-01 | $0.252367 | $0.269661 | $0.244604 | $0.2475 | $1.90M | -0.68% |
| 2022-01-31 | $0.243194 | $0.2552 | $0.242882 | $0.249207 | $918.85K | +2.40% |
| 2022-01-30 | $0.250119 | $0.282359 | $0.234925 | $0.243369 | $1.11M | -2.52% |
| 2022-01-29 | $0.2484 | $0.2518 | $0.2455 | $0.249657 | $552.55K | +0.53% |
| 2022-01-28 | $0.2440 | $0.250125 | $0.2380 | $0.248348 | $844.91K | +1.89% |
| 2022-01-27 | $0.2489 | $0.2517 | $0.2370 | $0.243745 | $1.05M | -1.91% |
| 2022-01-26 | $0.245612 | $0.2660 | $0.2420 | $0.248503 | $1.92M | +1.52% |
| 2022-01-25 | $0.2540 | $0.2590 | $0.2394 | $0.244793 | $1.07M | -0.13% |
| 2022-01-24 | $0.240122 | $0.262932 | $0.237146 | $0.245112 | $637.46K | +1.90% |
| 2022-01-23 | $0.267547 | $0.286048 | $0.230826 | $0.240543 | $2.59M | -1.51% |
| 2022-01-22 | $0.2699 | $0.2749 | $0.2292 | $0.244228 | $1.74M | +2.62% |
| 2022-01-21 | $0.303403 | $0.306353 | $0.228319 | $0.237994 | $1.25M | -21.66% |
| 2022-01-20 | $0.361909 | $0.36265 | $0.290199 | $0.303801 | $2.16M | -12.87% |
| 2022-01-19 | $0.3751 | $0.3764 | $0.3460 | $0.348682 | $1.70M | -2.54% |
| 2022-01-18 | $0.359588 | $0.376057 | $0.346031 | $0.357764 | $1.50M | +0.71% |
| 2022-01-17 | $0.356414 | $0.4324 | $0.3387 | $0.355231 | $4.46M | -1.93% |
| 2022-01-16 | $0.3775 | $0.382604 | $0.362234 | $0.362234 | $1.60M | -3.57% |
| 2022-01-15 | $0.3660 | $0.385248 | $0.3630 | $0.375638 | $3.41M | +2.38% |
| 2022-01-14 | $0.358937 | $0.3798 | $0.354593 | $0.36692 | $2.91M | +1.92% |
| 2022-01-13 | $0.377158 | $0.396997 | $0.3554 | $0.359996 | $2.92M | -4.07% |
| 2022-01-12 | $0.362354 | $0.3888 | $0.360014 | $0.375272 | $2.26M | +3.58% |
| 2022-01-11 | $0.3435 | $0.4001 | $0.3409 | $0.362315 | $2.67M | +5.39% |
| 2022-01-10 | $0.3603 | $0.4173 | $0.3358 | $0.343784 | $4.15M | -0.00% |
| 2022-01-09 | $0.359019 | $0.419636 | $0.335792 | $0.343786 | $3.03M | -3.00% |
| 2022-01-08 | $0.366975 | $0.410017 | $0.3416 | $0.354405 | $2.99M | -2.94% |
| 2022-01-07 | $0.3665 | $0.411891 | $0.3622 | $0.365155 | $2.31M | -0.14% |
| 2022-01-06 | $0.387195 | $0.400054 | $0.360038 | $0.365683 | $1.30M | -6.79% |
| 2022-01-05 | $0.409586 | $0.538686 | $0.3815 | $0.392334 | $9.20M | -4.14% |
| 2022-01-04 | $0.4128 | $0.4183 | $0.4030 | $0.409264 | $701.92K | -0.85% |
| 2022-01-03 | $0.423828 | $0.424882 | $0.4035 | $0.412766 | $1.51M | -1.76% |
| 2022-01-02 | $0.43211 | $0.439578 | $0.412776 | $0.420151 | $2.02M | -2.41% |
| 2022-01-01 | $0.423012 | $0.44448 | $0.4207 | $0.430535 | $2.86M | +1.43% |
Frequently asked questions
What was the Phala Network price on January 1, 2022?
PHA opened 2022-01-01 at $0.423012 and closed that day at $0.430535.
What was the highest price of Phala Network in 2022?
The highest was $0.538686 on 2022-01-05; the lowest was $0.0700 on 2022-10-12.
How much did Phala Network change in 2022?
PHA moved -74.55% in 2022, from $0.423012 to $0.107663.
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.