Phala Network price history in 2023
In 2023 Phala Network (PHA) went from $0.107351 on 2023-01-01 to $0.116316 on 2023-12-31, a change of +8.35%. The highest price was $0.2144 on 2023-02-07 and the lowest $0.080283 on 2023-08-27. About $314.73M was traded across the year. The best day was 2023-02-05 (+14.23%) and the worst 2023-06-09 (-13.67%).
$0.107351Open · 2023-01-01
$0.116316Close · 2023-12-31
$0.2144High · 2023-02-07
$0.080283Low · 2023-08-27
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.107351 | $0.1949 | $0.105463 | $0.151941 | $33.56M | +41.54% |
| February | $0.151274 | $0.2144 | $0.1506 | $0.16648 | $27.63M | +10.05% |
| March | $0.1771 | $0.1841 | $0.1300 | $0.145476 | $17.75M | -17.86% |
| April | $0.1455 | $0.1894 | $0.135248 | $0.141857 | $11.83M | -2.50% |
| May | $0.140991 | $0.1590 | $0.111432 | $0.127878 | $6.43M | -9.30% |
| June | $0.129299 | $0.1380 | $0.093122 | $0.104232 | $3.62M | -19.39% |
| July | $0.1041 | $0.1120 | $0.09416 | $0.095172 | $18.97M | -8.58% |
| August | $0.094843 | $0.123934 | $0.080283 | $0.080996 | $37.12M | -14.60% |
| September | $0.0811 | $0.117803 | $0.0807 | $0.106859 | $26.60M | +31.76% |
| October | $0.106999 | $0.115808 | $0.084504 | $0.104216 | $34.95M | -2.60% |
| November | $0.103685 | $0.1296 | $0.0961 | $0.110588 | $42.59M | +6.66% |
| December | $0.110818 | $0.1416 | $0.102179 | $0.116316 | $53.67M | +4.96% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $0.11855 | $0.12003 | $0.11308 | $0.116316 | $1.77M | -1.25% |
| 2023-12-30 | $0.116751 | $0.120836 | $0.115029 | $0.117787 | $1.54M | +0.78% |
| 2023-12-29 | $0.118266 | $0.1195 | $0.113886 | $0.116879 | $1.81M | -1.74% |
| 2023-12-28 | $0.120239 | $0.124423 | $0.117651 | $0.118944 | $1.91M | -0.94% |
| 2023-12-27 | $0.123366 | $0.129365 | $0.119977 | $0.120075 | $1.70M | -3.18% |
| 2023-12-26 | $0.126349 | $0.129079 | $0.11866 | $0.12402 | $2.19M | -1.95% |
| 2023-12-25 | $0.127819 | $0.1293 | $0.1216 | $0.126482 | $2.25M | +2.00% |
| 2023-12-24 | $0.12796 | $0.1416 | $0.1200 | $0.124002 | $1.51M | -3.14% |
| 2023-12-23 | $0.11954 | $0.13432 | $0.1152 | $0.128016 | $748.66K | +5.93% |
| 2023-12-22 | $0.1186 | $0.121952 | $0.1150 | $0.120849 | $2.62M | +6.68% |
| 2023-12-21 | $0.11005 | $0.11367 | $0.10826 | $0.113284 | $292.51K | +2.92% |
| 2023-12-20 | $0.110728 | $0.112162 | $0.107465 | $0.110068 | $2.10M | +3.44% |
| 2023-12-19 | $0.107375 | $0.112454 | $0.105693 | $0.106413 | $478.74K | -0.84% |
| 2023-12-18 | $0.1088 | $0.112046 | $0.1050 | $0.107314 | $2.80M | -2.03% |
| 2023-12-17 | $0.1081 | $0.121461 | $0.1068 | $0.109536 | $3.09M | +3.03% |
| 2023-12-16 | $0.104836 | $0.106795 | $0.1031 | $0.106314 | $515.66K | +0.65% |
| 2023-12-15 | $0.105673 | $0.107329 | $0.1047 | $0.105624 | $2.07M | +0.10% |
| 2023-12-14 | $0.10787 | $0.110046 | $0.1055 | $0.105519 | $1.82M | -2.20% |
| 2023-12-13 | $0.105302 | $0.111573 | $0.104064 | $0.107892 | $1.92M | +1.89% |
| 2023-12-12 | $0.108044 | $0.108547 | $0.102179 | $0.105888 | $1.81M | -2.04% |
| 2023-12-11 | $0.109674 | $0.1115 | $0.104607 | $0.10809 | $2.20M | -2.24% |
| 2023-12-10 | $0.113453 | $0.11535 | $0.107718 | $0.110562 | $2.16M | -2.48% |
| 2023-12-09 | $0.118057 | $0.122049 | $0.1117 | $0.113375 | $1.75M | -3.15% |
| 2023-12-08 | $0.113618 | $0.120754 | $0.113578 | $0.117067 | $2.18M | +3.81% |
| 2023-12-07 | $0.110952 | $0.114252 | $0.110266 | $0.112772 | $1.95M | +1.80% |
| 2023-12-06 | $0.110597 | $0.11348 | $0.1090 | $0.110777 | $1.88M | +0.02% |
| 2023-12-05 | $0.112568 | $0.11396 | $0.109235 | $0.110756 | $1.87M | -1.08% |
| 2023-12-04 | $0.109198 | $0.1151 | $0.109003 | $0.11197 | $1.97M | +1.81% |
| 2023-12-03 | $0.110869 | $0.114517 | $0.109007 | $0.109978 | $1.17M | -0.84% |
| 2023-12-02 | $0.111754 | $0.112542 | $0.109603 | $0.110913 | $835.26K | -0.80% |
| 2023-12-01 | $0.110818 | $0.112795 | $0.10996 | $0.111803 | $740.19K | +1.10% |
| 2023-11-30 | $0.1108 | $0.1126 | $0.1098 | $0.110588 | $786.22K | -1.38% |
| 2023-11-29 | $0.1129 | $0.1296 | $0.1102 | $0.112141 | $1.56M | -1.04% |
| 2023-11-28 | $0.108516 | $0.118598 | $0.107988 | $0.113315 | $1.96M | +4.62% |
| 2023-11-27 | $0.10543 | $0.10915 | $0.105187 | $0.108308 | $1.75M | +2.70% |
| 2023-11-26 | $0.110744 | $0.111837 | $0.105362 | $0.105463 | $1.36M | -4.27% |
| 2023-11-25 | $0.1081 | $0.114191 | $0.1065 | $0.110165 | $1.25M | +1.32% |
| 2023-11-24 | $0.1107 | $0.112895 | $0.106381 | $0.108726 | $1.74M | +2.20% |
| 2023-11-23 | $0.108499 | $0.109764 | $0.103082 | $0.106385 | $229.70K | +2.78% |
| 2023-11-22 | $0.106111 | $0.110039 | $0.10323 | $0.103508 | $1.60M | +2.06% |
| 2023-11-21 | $0.10457 | $0.113398 | $0.100704 | $0.101421 | $517.38K | -2.88% |
| 2023-11-20 | $0.103838 | $0.108795 | $0.101775 | $0.104432 | $439.68K | -1.32% |
| 2023-11-19 | $0.101186 | $0.1087 | $0.100898 | $0.105827 | $1.52M | +5.26% |
| 2023-11-18 | $0.099677 | $0.102886 | $0.097171 | $0.100538 | $1.66M | +0.76% |
| 2023-11-17 | $0.098457 | $0.101467 | $0.096521 | $0.099781 | $2.36M | +1.30% |
| 2023-11-16 | $0.102231 | $0.103856 | $0.09835 | $0.098505 | $2.58M | -3.64% |
| 2023-11-15 | $0.105216 | $0.10798 | $0.101787 | $0.102223 | $2.75M | +3.47% |
| 2023-11-14 | $0.1019 | $0.1032 | $0.0961 | $0.098799 | $131.95K | -2.62% |
| 2023-11-13 | $0.104632 | $0.10618 | $0.099624 | $0.101458 | $1.50M | -3.37% |
| 2023-11-12 | $0.106995 | $0.10843 | $0.103627 | $0.105001 | $1.77M | -1.61% |
| 2023-11-11 | $0.107105 | $0.108268 | $0.102893 | $0.106717 | $2.64M | -0.27% |
| 2023-11-10 | $0.102654 | $0.107946 | $0.102654 | $0.107006 | $2.65M | +3.92% |
| 2023-11-09 | $0.107955 | $0.107971 | $0.100609 | $0.10297 | $2.11M | -3.82% |
| 2023-11-08 | $0.107479 | $0.108451 | $0.105057 | $0.107057 | $2.93M | +4.87% |
| 2023-11-07 | $0.1066 | $0.1081 | $0.1009 | $0.102088 | $126.37K | -0.26% |
| 2023-11-06 | $0.108567 | $0.108801 | $0.101893 | $0.102352 | $1.41M | -5.26% |
| 2023-11-05 | $0.1069 | $0.1099 | $0.1060 | $0.108033 | $180.67K | +0.90% |
| 2023-11-04 | $0.105942 | $0.109148 | $0.1047 | $0.107065 | $139.76K | +1.24% |
| 2023-11-03 | $0.1050 | $0.10741 | $0.1017 | $0.105752 | $148.97K | +0.59% |
| 2023-11-02 | $0.1080 | $0.1089 | $0.1025 | $0.105128 | $225.27K | +1.01% |
| 2023-11-01 | $0.103685 | $0.109608 | $0.103368 | $0.104073 | $2.57M | -0.14% |
| 2023-10-31 | $0.102985 | $0.109206 | $0.102618 | $0.104216 | $2.28M | +1.26% |
| 2023-10-30 | $0.109241 | $0.115808 | $0.1010 | $0.10292 | $2.64M | -2.20% |
| 2023-10-29 | $0.1045 | $0.1057 | $0.1028 | $0.105232 | $97.33K | +0.72% |
| 2023-10-28 | $0.104212 | $0.106777 | $0.101978 | $0.104483 | $1.06M | +0.73% |
| 2023-10-27 | $0.104457 | $0.106009 | $0.100376 | $0.103725 | $1.58M | -0.27% |
| 2023-10-26 | $0.102341 | $0.107563 | $0.101365 | $0.104006 | $2.09M | +1.92% |
| 2023-10-25 | $0.101372 | $0.106379 | $0.09623 | $0.102047 | $2.00M | +0.27% |
| 2023-10-24 | $0.098556 | $0.105362 | $0.098211 | $0.101774 | $2.16M | +3.44% |
| 2023-10-23 | $0.095472 | $0.102403 | $0.095417 | $0.098385 | $2.32M | +3.24% |
| 2023-10-22 | $0.094141 | $0.096887 | $0.09394 | $0.095297 | $1.60M | +1.00% |
| 2023-10-21 | $0.095591 | $0.096072 | $0.092911 | $0.094349 | $1.31M | -0.56% |
| 2023-10-20 | $0.093091 | $0.095859 | $0.092786 | $0.09488 | $1.62M | +2.45% |
| 2023-10-19 | $0.090899 | $0.094078 | $0.090166 | $0.092612 | $1.50M | +2.26% |
| 2023-10-18 | $0.090565 | $0.095006 | $0.088863 | $0.090566 | $1.08M | -0.29% |
| 2023-10-17 | $0.092083 | $0.092936 | $0.090185 | $0.090831 | $1.27M | -1.41% |
| 2023-10-16 | $0.092835 | $0.094245 | $0.09129 | $0.092132 | $2.04M | +2.91% |
| 2023-10-15 | $0.090815 | $0.091487 | $0.088906 | $0.089524 | $55.55K | -0.29% |
| 2023-10-14 | $0.090919 | $0.091584 | $0.088791 | $0.089789 | $495.40K | -1.04% |
| 2023-10-13 | $0.0914 | $0.093969 | $0.08921 | $0.090737 | $799.21K | +3.65% |
| 2023-10-12 | $0.090021 | $0.090089 | $0.084504 | $0.087539 | $130.33K | +1.50% |
| 2023-10-11 | $0.08825 | $0.09155 | $0.0847 | $0.086243 | $781.39K | -2.78% |
| 2023-10-10 | $0.091808 | $0.092225 | $0.086734 | $0.088713 | $740.63K | -3.55% |
| 2023-10-09 | $0.091666 | $0.095033 | $0.090585 | $0.091976 | $842.40K | +0.40% |
| 2023-10-08 | $0.097102 | $0.097829 | $0.09159 | $0.091612 | $443.64K | -5.11% |
| 2023-10-07 | $0.096797 | $0.098758 | $0.095617 | $0.096547 | $376.52K | -0.42% |
| 2023-10-06 | $0.097217 | $0.098642 | $0.09645 | $0.096957 | $400.72K | +1.04% |
| 2023-10-05 | $0.100892 | $0.1011 | $0.09331 | $0.095958 | $191.83K | -0.37% |
| 2023-10-04 | $0.10027 | $0.1015 | $0.09515 | $0.096319 | $137.74K | -4.12% |
| 2023-10-03 | $0.10601 | $0.10763 | $0.0988 | $0.100461 | $123.93K | -5.78% |
| 2023-10-02 | $0.106994 | $0.109019 | $0.105717 | $0.106623 | $1.09M | -0.79% |
| 2023-10-01 | $0.106999 | $0.110954 | $0.106592 | $0.107472 | $1.70M | +0.57% |
| 2023-09-30 | $0.107278 | $0.111345 | $0.106113 | $0.106859 | $1.13M | -0.35% |
| 2023-09-29 | $0.106648 | $0.108099 | $0.10606 | $0.107231 | $1.44M | +0.38% |
| 2023-09-28 | $0.107172 | $0.108212 | $0.10505 | $0.106821 | $1.50M | -0.33% |
| 2023-09-27 | $0.107514 | $0.11012 | $0.105318 | $0.107172 | $1.39M | -1.02% |
| 2023-09-26 | $0.10485 | $0.113036 | $0.104162 | $0.108282 | $1.22M | +3.18% |
| 2023-09-25 | $0.10413 | $0.117803 | $0.1005 | $0.10494 | $2.08M | +10.37% |
| 2023-09-24 | $0.095921 | $0.097219 | $0.094706 | $0.095079 | $68.89K | -0.83% |
| 2023-09-23 | $0.094839 | $0.097226 | $0.094518 | $0.095877 | $549.57K | +0.67% |
| 2023-09-22 | $0.095864 | $0.097749 | $0.094675 | $0.095237 | $728.84K | -0.27% |
| 2023-09-21 | $0.094057 | $0.096201 | $0.093759 | $0.095496 | $1.05M | +1.28% |
| 2023-09-20 | $0.095189 | $0.09606 | $0.092792 | $0.094292 | $1.25M | -1.10% |
| 2023-09-19 | $0.095562 | $0.096721 | $0.094671 | $0.095344 | $1.20M | -0.02% |
| 2023-09-18 | $0.095384 | $0.096009 | $0.093436 | $0.09536 | $1.25M | +0.56% |
| 2023-09-17 | $0.096339 | $0.09695 | $0.09329 | $0.094833 | $646.79K | -1.47% |
| 2023-09-16 | $0.095338 | $0.097134 | $0.094469 | $0.09625 | $507.98K | +1.13% |
| 2023-09-15 | $0.093355 | $0.098016 | $0.093317 | $0.095179 | $613.65K | +1.96% |
| 2023-09-14 | $0.093646 | $0.095488 | $0.09267 | $0.093346 | $628.52K | -0.08% |
| 2023-09-13 | $0.093393 | $0.095528 | $0.091891 | $0.093426 | $773.13K | -0.11% |
| 2023-09-12 | $0.09403 | $0.102039 | $0.09075 | $0.093532 | $1.09M | +7.53% |
| 2023-09-11 | $0.0888 | $0.0892 | $0.0855 | $0.08698 | $64.58K | +0.95% |
| 2023-09-10 | $0.089917 | $0.090239 | $0.086095 | $0.086166 | $533.26K | -4.07% |
| 2023-09-09 | $0.092788 | $0.09766 | $0.089408 | $0.089817 | $301.80K | -3.15% |
| 2023-09-08 | $0.094786 | $0.094806 | $0.092423 | $0.092738 | $621.26K | -2.00% |
| 2023-09-07 | $0.09306 | $0.09721 | $0.0919 | $0.094631 | $875.00K | +2.03% |
| 2023-09-06 | $0.088957 | $0.098821 | $0.087871 | $0.092751 | $938.15K | +3.68% |
| 2023-09-05 | $0.088439 | $0.09168 | $0.087754 | $0.089459 | $674.14K | +1.48% |
| 2023-09-04 | $0.087412 | $0.091998 | $0.08647 | $0.088157 | $666.75K | +0.43% |
| 2023-09-03 | $0.092022 | $0.092349 | $0.08656 | $0.087782 | $720.91K | -4.38% |
| 2023-09-02 | $0.09309 | $0.10319 | $0.08622 | $0.091801 | $1.95M | +4.61% |
| 2023-09-01 | $0.0811 | $0.0933 | $0.0807 | $0.087755 | $147.40K | +8.34% |
| 2023-08-31 | $0.083632 | $0.085723 | $0.080603 | $0.080996 | $55.38K | -3.31% |
| 2023-08-30 | $0.083541 | $0.085865 | $0.083208 | $0.08377 | $1.03M | +0.19% |
| 2023-08-29 | $0.08372 | $0.086895 | $0.083095 | $0.08361 | $1.02M | +0.02% |
| 2023-08-28 | $0.081401 | $0.090298 | $0.081284 | $0.083591 | $1.21M | +2.54% |
| 2023-08-27 | $0.081563 | $0.08298 | $0.080283 | $0.081517 | $796.53K | -0.09% |
| 2023-08-26 | $0.081799 | $0.083267 | $0.080797 | $0.081594 | $963.54K | -0.25% |
| 2023-08-25 | $0.080994 | $0.083992 | $0.080749 | $0.081802 | $984.81K | +0.51% |
| 2023-08-24 | $0.084203 | $0.085147 | $0.080797 | $0.081387 | $1.10M | -3.68% |
| 2023-08-23 | $0.085225 | $0.087096 | $0.084155 | $0.084495 | $1.16M | -0.90% |
| 2023-08-22 | $0.086813 | $0.092204 | $0.082002 | $0.085262 | $1.30M | -1.23% |
| 2023-08-21 | $0.085493 | $0.088828 | $0.085063 | $0.086328 | $1.28M | +0.89% |
| 2023-08-20 | $0.091972 | $0.096613 | $0.085544 | $0.085567 | $533.23K | +0.84% |
| 2023-08-19 | $0.085765 | $0.091069 | $0.083802 | $0.084852 | $118.23K | -0.16% |
| 2023-08-18 | $0.0825 | $0.09107 | $0.0820 | $0.084986 | $521.05K | +3.25% |
| 2023-08-17 | $0.0869 | $0.08783 | $0.0803 | $0.082313 | $516.99K | -5.07% |
| 2023-08-16 | $0.09157 | $0.094003 | $0.086462 | $0.086706 | $1.20M | -5.29% |
| 2023-08-15 | $0.100728 | $0.101594 | $0.091288 | $0.091548 | $1.27M | -9.24% |
| 2023-08-14 | $0.123934 | $0.123934 | $0.09949 | $0.100867 | $3.34M | +8.79% |
| 2023-08-13 | $0.0911 | $0.0946 | $0.0910 | $0.092717 | $55.91K | +1.08% |
| 2023-08-12 | $0.090982 | $0.100683 | $0.090644 | $0.091727 | $1.54M | +0.80% |
| 2023-08-11 | $0.091482 | $0.092923 | $0.089882 | $0.090996 | $1.60M | -0.60% |
| 2023-08-10 | $0.092825 | $0.093168 | $0.091056 | $0.091543 | $1.77M | -1.52% |
| 2023-08-09 | $0.095029 | $0.095742 | $0.092265 | $0.092952 | $1.80M | -1.77% |
| 2023-08-08 | $0.094405 | $0.095587 | $0.092748 | $0.094626 | $1.91M | +1.96% |
| 2023-08-07 | $0.091129 | $0.092809 | $0.0893 | $0.092809 | $149.29K | +2.77% |
| 2023-08-06 | $0.091455 | $0.093196 | $0.088003 | $0.090306 | $1.89M | -1.34% |
| 2023-08-05 | $0.091826 | $0.095357 | $0.090528 | $0.091532 | $1.94M | -0.48% |
| 2023-08-04 | $0.093646 | $0.094544 | $0.091195 | $0.091974 | $1.87M | -1.55% |
| 2023-08-03 | $0.09286 | $0.093863 | $0.091724 | $0.093417 | $1.83M | +0.64% |
| 2023-08-02 | $0.093433 | $0.093615 | $0.091983 | $0.092828 | $1.67M | -0.44% |
| 2023-08-01 | $0.094843 | $0.096991 | $0.092835 | $0.093236 | $693.82K | -2.03% |
| 2023-07-31 | $0.094699 | $0.0985 | $0.09416 | $0.095172 | $155.71K | +0.28% |
| 2023-07-30 | $0.097136 | $0.0981 | $0.094379 | $0.094905 | $145.92K | -2.94% |
| 2023-07-29 | $0.099169 | $0.099655 | $0.09691 | $0.097784 | $79.52K | -1.36% |
| 2023-07-28 | $0.0991 | $0.0998 | $0.0971 | $0.099134 | $97.75K | -0.37% |
| 2023-07-27 | $0.0996 | $0.10028 | $0.098164 | $0.0995 | $198.29K | +0.02% |
| 2023-07-26 | $0.099041 | $0.102293 | $0.098048 | $0.099483 | $1.83M | +0.67% |
| 2023-07-25 | $0.099691 | $0.099885 | $0.096956 | $0.098818 | $1.75M | +3.74% |
| 2023-07-24 | $0.101591 | $0.101831 | $0.0943 | $0.095255 | $65.55K | -0.86% |
| 2023-07-23 | $0.100699 | $0.10297 | $0.095611 | $0.096082 | $1.79M | -4.42% |
| 2023-07-22 | $0.101156 | $0.102259 | $0.099151 | $0.100529 | $1.87M | -0.83% |
| 2023-07-21 | $0.102441 | $0.103126 | $0.100715 | $0.101368 | $1.84M | -1.12% |
| 2023-07-20 | $0.102953 | $0.106079 | $0.1011 | $0.102521 | $1.63M | -0.21% |
| 2023-07-19 | $0.101583 | $0.105127 | $0.1010 | $0.102734 | $1.62M | +1.02% |
| 2023-07-18 | $0.101487 | $0.103609 | $0.10105 | $0.101699 | $641.38K | -0.02% |
| 2023-07-17 | $0.102477 | $0.103459 | $0.101091 | $0.10172 | $134.30K | -0.59% |
| 2023-07-16 | $0.103797 | $0.1047 | $0.1019 | $0.102328 | $167.66K | -1.77% |
| 2023-07-15 | $0.106111 | $0.106797 | $0.10351 | $0.104174 | $1.65M | -1.60% |
| 2023-07-14 | $0.108652 | $0.10881 | $0.1047 | $0.10587 | $1.39M | -2.39% |
| 2023-07-13 | $0.1059 | $0.109287 | $0.1055 | $0.108465 | $293.28K | +2.91% |
| 2023-07-12 | $0.1019 | $0.1081 | $0.1004 | $0.105401 | $428.36K | +3.45% |
| 2023-07-11 | $0.101961 | $0.1033 | $0.101061 | $0.10189 | $138.01K | -0.15% |
| 2023-07-10 | $0.101854 | $0.1040 | $0.101413 | $0.102047 | $151.03K | +0.36% |
| 2023-07-09 | $0.1072 | $0.1117 | $0.1015 | $0.101683 | $158.13K | -0.06% |
| 2023-07-08 | $0.1022 | $0.1039 | $0.1005 | $0.101743 | $41.53K | -0.15% |
| 2023-07-07 | $0.102429 | $0.1034 | $0.1014 | $0.101897 | $82.17K | -0.20% |
| 2023-07-06 | $0.103359 | $0.1062 | $0.101113 | $0.102105 | $127.35K | -1.31% |
| 2023-07-05 | $0.10338 | $0.1067 | $0.1019 | $0.103464 | $120.66K | +0.77% |
| 2023-07-04 | $0.1082 | $0.1089 | $0.1010 | $0.102671 | $59.49K | -5.74% |
| 2023-07-03 | $0.1032 | $0.1120 | $0.1029 | $0.108921 | $181.59K | +5.55% |
| 2023-07-02 | $0.104171 | $0.10493 | $0.099834 | $0.103193 | $48.18K | -0.04% |
| 2023-07-01 | $0.1041 | $0.104975 | $0.1018 | $0.103235 | $89.11K | -0.96% |
| 2023-06-30 | $0.101349 | $0.1056 | $0.099465 | $0.104232 | $107.61K | +2.75% |
| 2023-06-29 | $0.102674 | $0.10562 | $0.0991 | $0.101442 | $181.61K | -0.16% |
| 2023-06-28 | $0.10323 | $0.1050 | $0.09961 | $0.101599 | $147.48K | -1.50% |
| 2023-06-27 | $0.1052 | $0.1099 | $0.1013 | $0.103143 | $133.63K | +2.46% |
| 2023-06-26 | $0.105976 | $0.106041 | $0.099971 | $0.100671 | $78.27K | -4.17% |
| 2023-06-25 | $0.1069 | $0.1074 | $0.1020 | $0.10505 | $150.33K | -1.33% |
| 2023-06-24 | $0.1035 | $0.1096 | $0.102344 | $0.106466 | $102.54K | +2.74% |
| 2023-06-23 | $0.1078 | $0.1097 | $0.1025 | $0.103631 | $66.60K | +0.05% |
| 2023-06-22 | $0.106957 | $0.108922 | $0.103355 | $0.10358 | $51.69K | -2.59% |
| 2023-06-21 | $0.1046 | $0.109154 | $0.1036 | $0.106337 | $152.93K | +2.33% |
| 2023-06-20 | $0.1012 | $0.1040 | $0.099074 | $0.103917 | $86.25K | +3.24% |
| 2023-06-19 | $0.0993 | $0.1030 | $0.0988 | $0.100652 | $83.63K | +0.98% |
| 2023-06-18 | $0.1001 | $0.104313 | $0.0988 | $0.099671 | $85.08K | -1.45% |
| 2023-06-17 | $0.0987 | $0.1047 | $0.0980 | $0.101133 | $79.28K | +1.37% |
| 2023-06-16 | $0.0983 | $0.103577 | $0.0973 | $0.09977 | $108.68K | +1.52% |
| 2023-06-15 | $0.1026 | $0.1029 | $0.0957 | $0.098277 | $97.61K | +2.18% |
| 2023-06-14 | $0.1046 | $0.1100 | $0.0951 | $0.096178 | $169.57K | -0.44% |
| 2023-06-13 | $0.094443 | $0.0970 | $0.094053 | $0.096607 | $37.72K | +2.51% |
| 2023-06-12 | $0.094701 | $0.0969 | $0.0933 | $0.094243 | $102.37K | -0.93% |
| 2023-06-11 | $0.095981 | $0.0997 | $0.093122 | $0.095128 | $154.24K | -2.19% |
| 2023-06-10 | $0.1119 | $0.1120 | $0.095944 | $0.097254 | $132.03K | +0.76% |
| 2023-06-09 | $0.1126 | $0.1135 | $0.0955 | $0.096516 | $162.86K | -13.67% |
| 2023-06-08 | $0.109645 | $0.1171 | $0.1079 | $0.111797 | $129.92K | +2.01% |
| 2023-06-07 | $0.1105 | $0.1114 | $0.107178 | $0.10959 | $122.15K | -1.31% |
| 2023-06-06 | $0.1151 | $0.1188 | $0.1101 | $0.111041 | $83.34K | -3.98% |
| 2023-06-05 | $0.1170 | $0.1185 | $0.1108 | $0.115649 | $232.49K | -1.77% |
| 2023-06-04 | $0.1284 | $0.1299 | $0.1170 | $0.117731 | $117.36K | -8.77% |
| 2023-06-03 | $0.1318 | $0.1318 | $0.128064 | $0.129048 | $140.77K | -3.50% |
| 2023-06-02 | $0.129776 | $0.1380 | $0.128684 | $0.133723 | $217.60K | +3.21% |
| 2023-06-01 | $0.129299 | $0.133727 | $0.124641 | $0.129567 | $100.78K | +1.32% |
| 2023-05-31 | $0.1411 | $0.1450 | $0.125861 | $0.127878 | $220.38K | +0.21% |
| 2023-05-30 | $0.1424 | $0.1449 | $0.1269 | $0.127606 | $226.92K | -1.22% |
| 2023-05-29 | $0.126118 | $0.131883 | $0.125822 | $0.129184 | $106.81K | +1.20% |
| 2023-05-28 | $0.122492 | $0.127653 | $0.121846 | $0.127653 | $158.88K | +3.94% |
| 2023-05-27 | $0.121679 | $0.12454 | $0.120624 | $0.122809 | $174.74K | +1.10% |
| 2023-05-26 | $0.1232 | $0.1270 | $0.12087 | $0.121469 | $140.61K | -1.68% |
| 2023-05-25 | $0.119453 | $0.127987 | $0.118919 | $0.123541 | $259.74K | +1.94% |
| 2023-05-24 | $0.1169 | $0.127471 | $0.1155 | $0.121186 | $134.54K | +2.09% |
| 2023-05-23 | $0.119765 | $0.12121 | $0.1168 | $0.118707 | $100.17K | -0.42% |
| 2023-05-22 | $0.1174 | $0.122177 | $0.1160 | $0.119213 | $160.90K | +1.48% |
| 2023-05-21 | $0.120588 | $0.1220 | $0.115916 | $0.117479 | $134.98K | -3.40% |
| 2023-05-20 | $0.123076 | $0.12502 | $0.120677 | $0.121615 | $138.20K | -1.70% |
| 2023-05-19 | $0.122192 | $0.135009 | $0.121175 | $0.123724 | $438.36K | +0.63% |
| 2023-05-18 | $0.121679 | $0.126165 | $0.119795 | $0.122951 | $239.56K | +1.29% |
| 2023-05-17 | $0.118574 | $0.126795 | $0.1182 | $0.121381 | $155.50K | +2.50% |
| 2023-05-16 | $0.1186 | $0.1240 | $0.1165 | $0.118416 | $204.75K | -0.91% |
| 2023-05-15 | $0.1173 | $0.121124 | $0.116279 | $0.119509 | $103.54K | +0.65% |
| 2023-05-14 | $0.1184 | $0.120906 | $0.116345 | $0.118736 | $107.94K | +1.31% |
| 2023-05-13 | $0.114567 | $0.118627 | $0.114422 | $0.117195 | $109.14K | +1.16% |
| 2023-05-12 | $0.1145 | $0.117767 | $0.1121 | $0.115855 | $155.61K | +1.33% |
| 2023-05-11 | $0.1142 | $0.1203 | $0.111432 | $0.114337 | $242.82K | +0.55% |
| 2023-05-10 | $0.1236 | $0.1240 | $0.1133 | $0.113717 | $156.13K | -5.11% |
| 2023-05-09 | $0.119577 | $0.120742 | $0.118385 | $0.119837 | $84.80K | +0.26% |
| 2023-05-08 | $0.1337 | $0.1343 | $0.117677 | $0.119533 | $202.68K | -3.86% |
| 2023-05-07 | $0.1360 | $0.1361 | $0.1221 | $0.124336 | $103.33K | -8.87% |
| 2023-05-06 | $0.13598 | $0.141663 | $0.1346 | $0.136441 | $191.11K | +0.60% |
| 2023-05-05 | $0.1414 | $0.1438 | $0.1340 | $0.135621 | $131.45K | -4.68% |
| 2023-05-04 | $0.1443 | $0.1444 | $0.140916 | $0.142278 | $185.30K | -1.80% |
| 2023-05-03 | $0.1452 | $0.1586 | $0.1426 | $0.144882 | $427.58K | -0.30% |
| 2023-05-02 | $0.1399 | $0.1590 | $0.1398 | $0.145325 | $1.04M | +4.10% |
| 2023-05-01 | $0.140991 | $0.142907 | $0.137928 | $0.139597 | $196.04K | -1.59% |
| 2023-04-30 | $0.146065 | $0.1467 | $0.140977 | $0.141857 | $254.71K | -2.29% |
| 2023-04-29 | $0.1453 | $0.148543 | $0.1423 | $0.145179 | $396.74K | +3.99% |
| 2023-04-28 | $0.142073 | $0.142529 | $0.138376 | $0.13961 | $78.27K | -0.64% |
| 2023-04-27 | $0.141987 | $0.1434 | $0.138758 | $0.140515 | $278.27K | -0.42% |
| 2023-04-26 | $0.1485 | $0.149722 | $0.135675 | $0.141112 | $585.80K | -0.24% |
| 2023-04-25 | $0.13987 | $0.141514 | $0.135248 | $0.141452 | $118.83K | +2.78% |
| 2023-04-24 | $0.13947 | $0.140142 | $0.1359 | $0.137621 | $181.58K | -1.44% |
| 2023-04-23 | $0.1405 | $0.141842 | $0.1384 | $0.139637 | $253.79K | -1.54% |
| 2023-04-22 | $0.142392 | $0.1442 | $0.140114 | $0.141816 | $240.47K | +0.32% |
| 2023-04-21 | $0.1458 | $0.1461 | $0.138808 | $0.141359 | $288.06K | -3.92% |
| 2023-04-20 | $0.1511 | $0.1516 | $0.145551 | $0.147131 | $423.38K | -2.96% |
| 2023-04-19 | $0.155124 | $0.1553 | $0.149461 | $0.151619 | $517.90K | -2.07% |
| 2023-04-18 | $0.1643 | $0.1653 | $0.1500 | $0.154816 | $333.67K | -6.69% |
| 2023-04-17 | $0.165216 | $0.1894 | $0.1608 | $0.165914 | $1.22M | +1.24% |
| 2023-04-16 | $0.1609 | $0.168356 | $0.158379 | $0.163877 | $533.79K | +2.07% |
| 2023-04-15 | $0.161601 | $0.163021 | $0.1590 | $0.160556 | $415.71K | +2.65% |
| 2023-04-14 | $0.153609 | $0.159318 | $0.149342 | $0.156409 | $163.09K | +2.92% |
| 2023-04-13 | $0.1546 | $0.1565 | $0.1497 | $0.151968 | $580.65K | +2.08% |
| 2023-04-12 | $0.1546 | $0.155598 | $0.147421 | $0.14887 | $160.56K | -0.77% |
| 2023-04-11 | $0.1555 | $0.1560 | $0.1475 | $0.150027 | $386.48K | -1.66% |
| 2023-04-10 | $0.151788 | $0.152558 | $0.149032 | $0.152558 | $191.67K | +1.29% |
| 2023-04-09 | $0.150628 | $0.15219 | $0.1490 | $0.150617 | $353.28K | -0.27% |
| 2023-04-08 | $0.1483 | $0.1568 | $0.1470 | $0.15102 | $631.80K | +3.48% |
| 2023-04-07 | $0.1453 | $0.146827 | $0.1432 | $0.14594 | $253.33K | +0.99% |
| 2023-04-06 | $0.146037 | $0.1470 | $0.1427 | $0.144515 | $260.29K | -1.53% |
| 2023-04-05 | $0.147029 | $0.1491 | $0.144358 | $0.146765 | $304.24K | -0.30% |
| 2023-04-04 | $0.144981 | $0.150968 | $0.1445 | $0.147212 | $502.50K | +1.48% |
| 2023-04-03 | $0.1455 | $0.1477 | $0.142239 | $0.145071 | $597.25K | -0.74% |
| 2023-04-02 | $0.1464 | $0.158932 | $0.1444 | $0.146159 | $815.67K | -0.07% |
| 2023-04-01 | $0.1455 | $0.1528 | $0.1444 | $0.146263 | $509.80K | +0.54% |
| 2023-03-31 | $0.1454 | $0.1467 | $0.1439 | $0.145476 | $394.70K | +0.46% |
| 2023-03-30 | $0.1462 | $0.1462 | $0.1410 | $0.144816 | $551.99K | -1.13% |
| 2023-03-29 | $0.147562 | $0.148719 | $0.145371 | $0.146474 | $422.86K | -0.29% |
| 2023-03-28 | $0.1433 | $0.148125 | $0.1404 | $0.146894 | $485.53K | +2.63% |
| 2023-03-27 | $0.144402 | $0.1455 | $0.1402 | $0.143134 | $342.19K | -0.45% |
| 2023-03-26 | $0.1486 | $0.1514 | $0.1430 | $0.143774 | $343.95K | -3.50% |
| 2023-03-25 | $0.147855 | $0.15036 | $0.1443 | $0.148995 | $368.46K | +0.87% |
| 2023-03-24 | $0.1517 | $0.1518 | $0.1458 | $0.147717 | $439.13K | -3.48% |
| 2023-03-23 | $0.1556 | $0.1617 | $0.150635 | $0.153038 | $700.67K | -1.31% |
| 2023-03-22 | $0.1510 | $0.1629 | $0.1464 | $0.155076 | $1.29M | +1.79% |
| 2023-03-21 | $0.154673 | $0.1566 | $0.149225 | $0.152355 | $518.69K | -0.69% |
| 2023-03-20 | $0.154008 | $0.1569 | $0.14933 | $0.153418 | $461.06K | -1.14% |
| 2023-03-19 | $0.1627 | $0.1642 | $0.1534 | $0.155188 | $536.68K | -3.44% |
| 2023-03-18 | $0.1647 | $0.1647 | $0.15775 | $0.160717 | $620.78K | -3.38% |
| 2023-03-17 | $0.1638 | $0.1736 | $0.1620 | $0.166336 | $750.00K | +1.63% |
| 2023-03-16 | $0.160747 | $0.167909 | $0.1592 | $0.163675 | $833.65K | +2.12% |
| 2023-03-15 | $0.160352 | $0.1673 | $0.1553 | $0.160279 | $1.13M | -0.22% |
| 2023-03-14 | $0.164311 | $0.1690 | $0.1581 | $0.160637 | $1.12M | +3.57% |
| 2023-03-13 | $0.1457 | $0.1568 | $0.1435 | $0.155094 | $228.09K | +6.68% |
| 2023-03-12 | $0.135467 | $0.145384 | $0.135042 | $0.145384 | $124.69K | +7.20% |
| 2023-03-11 | $0.1333 | $0.1403 | $0.1316 | $0.135622 | $389.28K | +1.61% |
| 2023-03-10 | $0.1376 | $0.1465 | $0.1333 | $0.133471 | $267.56K | -3.69% |
| 2023-03-09 | $0.1519 | $0.1519 | $0.1300 | $0.138582 | $904.89K | -8.15% |
| 2023-03-08 | $0.1559 | $0.1563 | $0.1494 | $0.15088 | $498.28K | -3.11% |
| 2023-03-07 | $0.1641 | $0.1668 | $0.1520 | $0.155715 | $440.92K | -5.71% |
| 2023-03-06 | $0.1708 | $0.1709 | $0.1610 | $0.165139 | $440.70K | -3.69% |
| 2023-03-05 | $0.1712 | $0.1784 | $0.1672 | $0.171474 | $541.39K | -0.20% |
| 2023-03-04 | $0.1737 | $0.1800 | $0.1679 | $0.171818 | $940.39K | +3.45% |
| 2023-03-03 | $0.178591 | $0.181183 | $0.163378 | $0.166087 | $188.22K | +0.23% |
| 2023-03-02 | $0.1752 | $0.1835 | $0.1640 | $0.165709 | $492.74K | -5.68% |
| 2023-03-01 | $0.1771 | $0.1841 | $0.1711 | $0.175683 | $980.64K | +5.53% |
| 2023-02-28 | $0.168519 | $0.174602 | $0.164663 | $0.16648 | $182.73K | -0.90% |
| 2023-02-27 | $0.17085 | $0.1726 | $0.1639 | $0.168001 | $540.64K | -1.75% |
| 2023-02-26 | $0.168776 | $0.1735 | $0.16693 | $0.170988 | $395.40K | +1.61% |
| 2023-02-25 | $0.168564 | $0.1733 | $0.1612 | $0.168272 | $356.05K | -0.85% |
| 2023-02-24 | $0.1735 | $0.174444 | $0.165753 | $0.16972 | $495.50K | -2.89% |
| 2023-02-23 | $0.177504 | $0.1817 | $0.173533 | $0.174773 | $537.30K | -2.08% |
| 2023-02-22 | $0.174079 | $0.1852 | $0.1733 | $0.17848 | $544.14K | +2.69% |
| 2023-02-21 | $0.1876 | $0.1899 | $0.1734 | $0.173798 | $684.16K | -8.02% |
| 2023-02-20 | $0.19045 | $0.1961 | $0.1851 | $0.188954 | $1.11M | -0.26% |
| 2023-02-19 | $0.1962 | $0.1982 | $0.1812 | $0.18944 | $1.03M | -3.46% |
| 2023-02-18 | $0.1909 | $0.2002 | $0.1897 | $0.196222 | $1.10M | +2.92% |
| 2023-02-17 | $0.1936 | $0.2000 | $0.185618 | $0.190651 | $1.11M | +7.86% |
| 2023-02-16 | $0.190744 | $0.193083 | $0.175825 | $0.176763 | $410.32K | -7.08% |
| 2023-02-15 | $0.1871 | $0.1930 | $0.1841 | $0.190238 | $1.47M | +2.44% |
| 2023-02-14 | $0.1831 | $0.18824 | $0.1768 | $0.185705 | $1.51M | +7.69% |
| 2023-02-13 | $0.175419 | $0.178485 | $0.164919 | $0.172445 | $284.17K | +2.65% |
| 2023-02-12 | $0.1816 | $0.1859 | $0.1655 | $0.167995 | $618.11K | -8.00% |
| 2023-02-11 | $0.1772 | $0.187428 | $0.1772 | $0.182602 | $864.07K | +3.50% |
| 2023-02-10 | $0.173452 | $0.192868 | $0.1675 | $0.176428 | $1.29M | +0.96% |
| 2023-02-09 | $0.184023 | $0.1941 | $0.16781 | $0.174744 | $1.92M | -6.12% |
| 2023-02-08 | $0.188356 | $0.1962 | $0.171165 | $0.186132 | $1.78M | -1.29% |
| 2023-02-07 | $0.2068 | $0.2144 | $0.1864 | $0.18857 | $1.74M | -2.51% |
| 2023-02-06 | $0.189718 | $0.207162 | $0.177375 | $0.193433 | $859.91K | +1.88% |
| 2023-02-05 | $0.166175 | $0.192372 | $0.165744 | $0.18986 | $1.39M | +14.23% |
| 2023-02-04 | $0.163831 | $0.172877 | $0.161116 | $0.166212 | $372.11K | +0.84% |
| 2023-02-03 | $0.1615 | $0.166687 | $0.1595 | $0.164823 | $1.19M | +2.55% |
| 2023-02-02 | $0.1635 | $0.168829 | $0.155516 | $0.16072 | $1.63M | -1.22% |
| 2023-02-01 | $0.151274 | $0.1694 | $0.1506 | $0.1627 | $2.23M | +7.08% |
| 2023-01-31 | $0.1486 | $0.16015 | $0.1436 | $0.151941 | $1.62M | +5.66% |
| 2023-01-30 | $0.156658 | $0.158013 | $0.14099 | $0.143804 | $202.15K | -3.60% |
| 2023-01-29 | $0.1579 | $0.1588 | $0.1463 | $0.149179 | $958.70K | -3.35% |
| 2023-01-28 | $0.150865 | $0.1617 | $0.149309 | $0.154357 | $547.76K | +0.97% |
| 2023-01-27 | $0.1485 | $0.1627 | $0.147345 | $0.152868 | $1.27M | +2.69% |
| 2023-01-26 | $0.152749 | $0.1530 | $0.145252 | $0.148865 | $1.14M | -3.18% |
| 2023-01-25 | $0.146948 | $0.1621 | $0.145945 | $0.153747 | $1.95M | +4.93% |
| 2023-01-24 | $0.1473 | $0.1949 | $0.1421 | $0.14653 | $3.77M | +3.43% |
| 2023-01-23 | $0.144062 | $0.150565 | $0.137959 | $0.141674 | $340.25K | -1.45% |
| 2023-01-22 | $0.136072 | $0.150297 | $0.135118 | $0.143757 | $1.69M | +6.37% |
| 2023-01-21 | $0.135302 | $0.1389 | $0.131365 | $0.135151 | $827.34K | -0.25% |
| 2023-01-20 | $0.1299 | $0.14099 | $0.129161 | $0.135491 | $1.05M | +4.37% |
| 2023-01-19 | $0.127909 | $0.1306 | $0.127015 | $0.129817 | $745.09K | +0.75% |
| 2023-01-18 | $0.1319 | $0.1345 | $0.123283 | $0.128856 | $1.26M | -1.83% |
| 2023-01-17 | $0.1360 | $0.1568 | $0.1300 | $0.131261 | $1.25M | -3.35% |
| 2023-01-16 | $0.136852 | $0.141489 | $0.1342 | $0.135812 | $1.18M | -0.87% |
| 2023-01-15 | $0.135152 | $0.141461 | $0.131705 | $0.136997 | $1.20M | +1.25% |
| 2023-01-14 | $0.135369 | $0.1397 | $0.1314 | $0.135303 | $1.61M | +3.13% |
| 2023-01-13 | $0.12604 | $0.134693 | $0.125854 | $0.1312 | $341.34K | +4.08% |
| 2023-01-12 | $0.125513 | $0.127396 | $0.121901 | $0.126055 | $279.15K | +1.51% |
| 2023-01-11 | $0.122233 | $0.127695 | $0.121341 | $0.124178 | $1.23M | +1.46% |
| 2023-01-10 | $0.1218 | $0.1299 | $0.1201 | $0.122395 | $917.44K | +1.36% |
| 2023-01-09 | $0.1220 | $0.1263 | $0.1178 | $0.120751 | $1.34M | +3.57% |
| 2023-01-08 | $0.111704 | $0.1304 | $0.110794 | $0.116589 | $964.88K | +4.44% |
| 2023-01-07 | $0.111422 | $0.112614 | $0.110542 | $0.111635 | $122.83K | +0.35% |
| 2023-01-06 | $0.1114 | $0.1132 | $0.10843 | $0.111242 | $617.45K | -0.11% |
| 2023-01-05 | $0.11231 | $0.1141 | $0.10824 | $0.11137 | $562.02K | -1.08% |
| 2023-01-04 | $0.1128 | $0.1163 | $0.1105 | $0.11259 | $1.26M | +3.59% |
| 2023-01-03 | $0.109339 | $0.109952 | $0.106254 | $0.10869 | $148.63K | +0.30% |
| 2023-01-02 | $0.108213 | $0.109766 | $0.107275 | $0.108365 | $1.62M | +0.48% |
| 2023-01-01 | $0.107351 | $0.109382 | $0.105463 | $0.107847 | $1.55M | +0.17% |
Frequently asked questions
What was the Phala Network price on January 1, 2023?
PHA opened 2023-01-01 at $0.107351 and closed that day at $0.107847.
What was the highest price of Phala Network in 2023?
The highest was $0.2144 on 2023-02-07; the lowest was $0.080283 on 2023-08-27.
How much did Phala Network change in 2023?
PHA moved +8.35% in 2023, from $0.107351 to $0.116316.
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.