Phala Network price history in 2024
In 2024 Phala Network (PHA) went from $0.116721 on 2024-01-01 to $0.393182 on 2024-12-31, a change of +236.86%. The highest price was $0.5990 on 2024-12-28 and the lowest $0.081284 on 2024-08-04. About $934.50M was traded across the year. The best day was 2024-12-27 (+105.09%) and the worst 2024-12-30 (-16.15%).
$0.116721Open · 2024-01-01
$0.393182Close · 2024-12-31
$0.5990High · 2024-12-28
$0.081284Low · 2024-08-04
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.116721 | $0.125325 | $0.098512 | $0.099513 | $66.01M | -14.74% |
| February | $0.098977 | $0.1921 | $0.096987 | $0.165348 | $43.44M | +67.06% |
| March | $0.165307 | $0.37625 | $0.137739 | $0.268882 | $90.22M | +62.66% |
| April | $0.269315 | $0.28303 | $0.164377 | $0.170225 | $45.15M | -36.79% |
| May | $0.170328 | $0.2170 | $0.1646 | $0.187738 | $49.29M | +10.22% |
| June | $0.186114 | $0.222274 | $0.110887 | $0.141856 | $45.74M | -23.78% |
| July | $0.14865 | $0.16499 | $0.102784 | $0.116894 | $43.06M | -21.36% |
| August | $0.116823 | $0.1430 | $0.081284 | $0.108886 | $31.91M | -6.79% |
| September | $0.1088 | $0.1424 | $0.0982 | $0.12747 | $38.88M | +17.16% |
| October | $0.1275 | $0.1341 | $0.0998 | $0.107114 | $33.99M | -15.99% |
| November | $0.107132 | $0.1794 | $0.0941 | $0.173734 | $56.24M | +62.17% |
| December | $0.173823 | $0.5990 | $0.1097 | $0.393182 | $390.56M | +126.20% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $0.4118 | $0.4458 | $0.35613 | $0.393182 | $17.00M | -4.63% |
| 2024-12-30 | $0.49176 | $0.5890 | $0.4010 | $0.412283 | $38.08M | -16.15% |
| 2024-12-29 | $0.43759 | $0.5400 | $0.41428 | $0.4917 | $38.78M | +12.45% |
| 2024-12-28 | $0.49906 | $0.5990 | $0.40179 | $0.437252 | $81.26M | -12.39% |
| 2024-12-27 | $0.2432 | $0.5550 | $0.2363 | $0.499074 | $80.86M | +105.09% |
| 2024-12-26 | $0.2812 | $0.3200 | $0.2292 | $0.243341 | $30.85M | -13.40% |
| 2024-12-25 | $0.2018 | $0.2920 | $0.19573 | $0.281002 | $34.05M | +39.17% |
| 2024-12-24 | $0.1276 | $0.2326 | $0.12727 | $0.201909 | $32.80M | +58.25% |
| 2024-12-23 | $0.1173 | $0.12912 | $0.1144 | $0.12759 | $536.78K | +7.43% |
| 2024-12-22 | $0.1177 | $0.1260 | $0.114639 | $0.118769 | $1.70M | +0.05% |
| 2024-12-21 | $0.12314 | $0.127641 | $0.116141 | $0.11871 | $2.20M | -4.66% |
| 2024-12-20 | $0.12347 | $0.1287 | $0.1100 | $0.124511 | $2.35M | +1.39% |
| 2024-12-19 | $0.13389 | $0.139857 | $0.1097 | $0.12281 | $2.75M | -11.44% |
| 2024-12-18 | $0.1537 | $0.1553 | $0.13734 | $0.138673 | $815.43K | -8.48% |
| 2024-12-17 | $0.1627 | $0.16487 | $0.151516 | $0.151516 | $1.05M | -7.15% |
| 2024-12-16 | $0.1691 | $0.1730 | $0.1583 | $0.163187 | $524.96K | -2.43% |
| 2024-12-15 | $0.1674 | $0.172579 | $0.1584 | $0.167251 | $1.74M | +1.28% |
| 2024-12-14 | $0.1734 | $0.1753 | $0.1583 | $0.165131 | $1.67M | -4.94% |
| 2024-12-13 | $0.17829 | $0.1789 | $0.1675 | $0.173712 | $1.07M | -2.53% |
| 2024-12-12 | $0.1709 | $0.1817 | $0.16907 | $0.178227 | $747.13K | +3.47% |
| 2024-12-11 | $0.174621 | $0.1820 | $0.1701 | $0.172257 | $2.39M | +7.96% |
| 2024-12-10 | $0.1682 | $0.1733 | $0.15028 | $0.159558 | $926.90K | -5.17% |
| 2024-12-09 | $0.19722 | $0.1980 | $0.1502 | $0.16825 | $1.22M | -14.78% |
| 2024-12-08 | $0.1830 | $0.1986 | $0.17957 | $0.197429 | $921.66K | +7.71% |
| 2024-12-07 | $0.1904 | $0.19126 | $0.1826 | $0.183293 | $692.94K | -2.73% |
| 2024-12-06 | $0.1872 | $0.192911 | $0.184276 | $0.188442 | $2.54M | +5.36% |
| 2024-12-05 | $0.1843 | $0.1924 | $0.1744 | $0.178856 | $1.15M | -2.72% |
| 2024-12-04 | $0.18193 | $0.1920 | $0.1769 | $0.183863 | $3.13M | +1.31% |
| 2024-12-03 | $0.1703 | $0.1834 | $0.16031 | $0.181493 | $1.50M | +7.20% |
| 2024-12-02 | $0.1665 | $0.1776 | $0.158807 | $0.169297 | $2.86M | +1.21% |
| 2024-12-01 | $0.173823 | $0.1743 | $0.156601 | $0.167278 | $2.41M | -3.72% |
| 2024-11-30 | $0.170332 | $0.1794 | $0.167285 | $0.173734 | $2.03M | +2.07% |
| 2024-11-29 | $0.16352 | $0.1720 | $0.15862 | $0.170207 | $2.34M | +4.50% |
| 2024-11-28 | $0.1572 | $0.1648 | $0.15061 | $0.16287 | $1.05M | +4.48% |
| 2024-11-27 | $0.1443 | $0.15954 | $0.1425 | $0.155891 | $3.09M | +8.25% |
| 2024-11-26 | $0.1381 | $0.1460 | $0.13369 | $0.144014 | $884.60K | +4.61% |
| 2024-11-25 | $0.1432 | $0.1492 | $0.13511 | $0.137663 | $2.81M | -3.96% |
| 2024-11-24 | $0.14587 | $0.1528 | $0.13002 | $0.143346 | $2.97M | -2.01% |
| 2024-11-23 | $0.1296 | $0.1485 | $0.1246 | $0.146291 | $2.18M | +12.91% |
| 2024-11-22 | $0.1246 | $0.1346 | $0.1223 | $0.129564 | $1.10M | +3.87% |
| 2024-11-21 | $0.1213 | $0.1342 | $0.1213 | $0.124735 | $2.17M | +3.51% |
| 2024-11-20 | $0.1256 | $0.1279 | $0.1164 | $0.120502 | $1.91M | -4.36% |
| 2024-11-19 | $0.1314 | $0.13229 | $0.1221 | $0.125993 | $2.32M | -4.36% |
| 2024-11-18 | $0.11929 | $0.13713 | $0.1166 | $0.131742 | $3.36M | +10.56% |
| 2024-11-17 | $0.1182 | $0.15736 | $0.11278 | $0.119157 | $5.85M | +0.79% |
| 2024-11-16 | $0.1119 | $0.12096 | $0.11163 | $0.118226 | $1.10M | +4.76% |
| 2024-11-15 | $0.109149 | $0.116695 | $0.108163 | $0.112849 | $1.89M | +3.18% |
| 2024-11-14 | $0.10781 | $0.114464 | $0.1050 | $0.109369 | $2.64M | +0.68% |
| 2024-11-13 | $0.1126 | $0.114485 | $0.103133 | $0.108626 | $2.55M | -4.19% |
| 2024-11-12 | $0.112402 | $0.120356 | $0.105351 | $0.113377 | $2.71M | -6.33% |
| 2024-11-11 | $0.1158 | $0.12178 | $0.1150 | $0.121035 | $759.36K | +3.87% |
| 2024-11-10 | $0.1110 | $0.1199 | $0.1100 | $0.11653 | $2.55M | +5.24% |
| 2024-11-09 | $0.10954 | $0.1138 | $0.1075 | $0.110724 | $516.29K | +1.45% |
| 2024-11-08 | $0.107125 | $0.113392 | $0.105448 | $0.109143 | $1.53M | +2.07% |
| 2024-11-07 | $0.106201 | $0.1085 | $0.1046 | $0.106928 | $1.49M | +0.50% |
| 2024-11-06 | $0.1040 | $0.1095 | $0.103871 | $0.106393 | $1.60M | +8.39% |
| 2024-11-05 | $0.0959 | $0.1005 | $0.0959 | $0.098161 | $219.46K | +2.69% |
| 2024-11-04 | $0.0981 | $0.09938 | $0.0941 | $0.09559 | $197.62K | -1.97% |
| 2024-11-03 | $0.095404 | $0.100124 | $0.0951 | $0.097509 | $1.01M | -3.34% |
| 2024-11-02 | $0.10441 | $0.1054 | $0.10039 | $0.100875 | $268.19K | -2.52% |
| 2024-11-01 | $0.107132 | $0.109452 | $0.1018 | $0.103479 | $1.16M | -3.39% |
| 2024-10-31 | $0.108991 | $0.112053 | $0.105188 | $0.107114 | $1.37M | -2.82% |
| 2024-10-30 | $0.113648 | $0.115728 | $0.107102 | $0.110223 | $1.46M | -1.89% |
| 2024-10-29 | $0.110191 | $0.115112 | $0.109194 | $0.112341 | $1.44M | +6.65% |
| 2024-10-28 | $0.10421 | $0.1080 | $0.1010 | $0.105338 | $359.71K | +1.69% |
| 2024-10-27 | $0.1043 | $0.10793 | $0.1020 | $0.103585 | $941.89K | +0.14% |
| 2024-10-26 | $0.10121 | $0.1044 | $0.0998 | $0.103444 | $853.10K | +2.01% |
| 2024-10-25 | $0.1119 | $0.1143 | $0.1002 | $0.101407 | $1.81M | -9.36% |
| 2024-10-24 | $0.1097 | $0.1150 | $0.1081 | $0.111878 | $815.75K | +2.02% |
| 2024-10-23 | $0.11337 | $0.11461 | $0.1080 | $0.109661 | $1.53M | -3.61% |
| 2024-10-22 | $0.1179 | $0.1195 | $0.11172 | $0.113767 | $722.28K | -2.19% |
| 2024-10-21 | $0.1219 | $0.1228 | $0.1141 | $0.116316 | $1.36M | -4.56% |
| 2024-10-20 | $0.1162 | $0.12271 | $0.1152 | $0.121878 | $529.16K | +4.15% |
| 2024-10-19 | $0.1153 | $0.1212 | $0.1139 | $0.117017 | $1.20M | +4.06% |
| 2024-10-18 | $0.1101 | $0.1134 | $0.1098 | $0.112453 | $301.15K | +0.93% |
| 2024-10-17 | $0.110269 | $0.11339 | $0.107607 | $0.111418 | $992.48K | +0.21% |
| 2024-10-16 | $0.1129 | $0.114901 | $0.1084 | $0.111188 | $1.13M | -2.26% |
| 2024-10-15 | $0.1152 | $0.117429 | $0.111937 | $0.113762 | $1.51M | -4.51% |
| 2024-10-14 | $0.1175 | $0.1207 | $0.1150 | $0.11913 | $453.78K | +1.19% |
| 2024-10-13 | $0.1141 | $0.12104 | $0.1104 | $0.117729 | $2.30M | +3.16% |
| 2024-10-12 | $0.1126 | $0.121187 | $0.110187 | $0.114123 | $982.23K | +2.00% |
| 2024-10-11 | $0.109265 | $0.1138 | $0.10889 | $0.111881 | $933.91K | +3.61% |
| 2024-10-10 | $0.107051 | $0.1105 | $0.1032 | $0.10798 | $998.04K | +1.25% |
| 2024-10-09 | $0.108532 | $0.1117 | $0.1056 | $0.106651 | $1.04M | -2.72% |
| 2024-10-08 | $0.11214 | $0.1145 | $0.10679 | $0.109638 | $1.09M | -2.23% |
| 2024-10-07 | $0.114811 | $0.11715 | $0.1114 | $0.112141 | $1.39M | -2.39% |
| 2024-10-06 | $0.112377 | $0.1175 | $0.1111 | $0.11489 | $1.02M | +2.43% |
| 2024-10-05 | $0.11258 | $0.1138 | $0.10735 | $0.11217 | $755.85K | +0.46% |
| 2024-10-04 | $0.10878 | $0.1142 | $0.10758 | $0.111651 | $1.14M | +1.93% |
| 2024-10-03 | $0.108242 | $0.1156 | $0.1061 | $0.109533 | $1.16M | +0.37% |
| 2024-10-02 | $0.1167 | $0.118869 | $0.1053 | $0.109131 | $1.25M | -4.60% |
| 2024-10-01 | $0.1275 | $0.1341 | $0.1101 | $0.114393 | $1.17M | -10.26% |
| 2024-09-30 | $0.1342 | $0.1382 | $0.12514 | $0.12747 | $905.45K | -5.03% |
| 2024-09-29 | $0.1275 | $0.1424 | $0.1242 | $0.134219 | $868.98K | +3.61% |
| 2024-09-28 | $0.1317 | $0.132401 | $0.1244 | $0.129544 | $1.10M | -1.64% |
| 2024-09-27 | $0.1263 | $0.1339 | $0.1242 | $0.131708 | $739.34K | +3.58% |
| 2024-09-26 | $0.125133 | $0.133407 | $0.1240 | $0.127162 | $1.60M | +1.21% |
| 2024-09-25 | $0.1262 | $0.1313 | $0.1245 | $0.125644 | $1.62M | -0.80% |
| 2024-09-24 | $0.12421 | $0.1279 | $0.12099 | $0.12666 | $1.62M | +1.94% |
| 2024-09-23 | $0.1185 | $0.13241 | $0.11806 | $0.124256 | $2.65M | +4.95% |
| 2024-09-22 | $0.1175 | $0.1197 | $0.11191 | $0.118391 | $325.43K | +1.69% |
| 2024-09-21 | $0.117914 | $0.1193 | $0.113625 | $0.116424 | $1.12M | -1.61% |
| 2024-09-20 | $0.1109 | $0.1234 | $0.1080 | $0.118326 | $1.97M | +6.73% |
| 2024-09-19 | $0.1056 | $0.1137 | $0.1054 | $0.110869 | $657.16K | +5.05% |
| 2024-09-18 | $0.1031 | $0.1056 | $0.0982 | $0.105544 | $249.31K | +2.58% |
| 2024-09-17 | $0.1028 | $0.1055 | $0.1015 | $0.102887 | $180.03K | -0.89% |
| 2024-09-16 | $0.102663 | $0.105369 | $0.1008 | $0.10381 | $989.04K | +0.50% |
| 2024-09-15 | $0.1099 | $0.110301 | $0.1006 | $0.103297 | $1.08M | -5.96% |
| 2024-09-14 | $0.109713 | $0.11144 | $0.108334 | $0.109846 | $780.05K | -0.48% |
| 2024-09-13 | $0.1090 | $0.1118 | $0.108177 | $0.110374 | $1.15M | +1.49% |
| 2024-09-12 | $0.1056 | $0.109569 | $0.105492 | $0.108758 | $1.23M | +1.73% |
| 2024-09-11 | $0.10773 | $0.110209 | $0.1040 | $0.106903 | $1.37M | -2.21% |
| 2024-09-10 | $0.1098 | $0.11502 | $0.1081 | $0.109322 | $2.04M | -0.44% |
| 2024-09-09 | $0.1061 | $0.1131 | $0.1049 | $0.109805 | $2.09M | +3.57% |
| 2024-09-08 | $0.1037 | $0.1079 | $0.1036 | $0.106019 | $1.09M | +2.11% |
| 2024-09-07 | $0.1053 | $0.107767 | $0.1028 | $0.103828 | $952.49K | -0.86% |
| 2024-09-06 | $0.1069 | $0.107477 | $0.100829 | $0.104726 | $2.04M | -1.77% |
| 2024-09-05 | $0.106868 | $0.112351 | $0.1035 | $0.106615 | $1.54M | -1.13% |
| 2024-09-04 | $0.111289 | $0.11324 | $0.10577 | $0.107835 | $1.66M | -2.57% |
| 2024-09-03 | $0.1098 | $0.1194 | $0.1058 | $0.110683 | $1.97M | -2.60% |
| 2024-09-02 | $0.1146 | $0.1151 | $0.1085 | $0.113635 | $724.11K | -0.04% |
| 2024-09-01 | $0.1088 | $0.1243 | $0.1061 | $0.113675 | $2.57M | +4.40% |
| 2024-08-31 | $0.1104 | $0.11357 | $0.1072 | $0.108886 | $368.70K | -1.97% |
| 2024-08-30 | $0.1069 | $0.1176 | $0.10633 | $0.111079 | $1.24M | -2.14% |
| 2024-08-29 | $0.1181 | $0.1226 | $0.11111 | $0.113509 | $390.46K | -3.72% |
| 2024-08-28 | $0.1248 | $0.1387 | $0.1131 | $0.117893 | $2.72M | -5.50% |
| 2024-08-27 | $0.12054 | $0.1430 | $0.1204 | $0.124754 | $2.16M | +3.38% |
| 2024-08-26 | $0.11671 | $0.13425 | $0.11424 | $0.12068 | $703.19K | +3.62% |
| 2024-08-25 | $0.1192 | $0.1192 | $0.1106 | $0.116459 | $118.37K | -0.18% |
| 2024-08-24 | $0.116854 | $0.11967 | $0.110868 | $0.116665 | $1.09M | -0.59% |
| 2024-08-23 | $0.117447 | $0.121245 | $0.116347 | $0.117358 | $1.28M | +4.49% |
| 2024-08-22 | $0.11104 | $0.11538 | $0.10881 | $0.112314 | $149.16K | +0.89% |
| 2024-08-21 | $0.108814 | $0.11473 | $0.10803 | $0.111326 | $1.11M | +6.26% |
| 2024-08-20 | $0.10491 | $0.1113 | $0.10293 | $0.104765 | $127.81K | -0.28% |
| 2024-08-19 | $0.1039 | $0.1114 | $0.100767 | $0.105064 | $1.39M | +6.39% |
| 2024-08-18 | $0.0963 | $0.1021 | $0.0951 | $0.098749 | $240.66K | +2.70% |
| 2024-08-17 | $0.09219 | $0.09799 | $0.0916 | $0.096155 | $93.04K | +4.23% |
| 2024-08-16 | $0.0919 | $0.0932 | $0.0895 | $0.092256 | $59.18K | +1.52% |
| 2024-08-15 | $0.09512 | $0.096134 | $0.08989 | $0.090873 | $1.50M | -4.98% |
| 2024-08-14 | $0.098395 | $0.106328 | $0.094589 | $0.095637 | $1.32M | -2.95% |
| 2024-08-13 | $0.09703 | $0.105215 | $0.09571 | $0.098543 | $1.27M | +1.06% |
| 2024-08-12 | $0.100818 | $0.107169 | $0.095143 | $0.097512 | $1.38M | +1.75% |
| 2024-08-11 | $0.10169 | $0.1040 | $0.09532 | $0.095832 | $83.47K | -1.86% |
| 2024-08-10 | $0.100551 | $0.104063 | $0.096052 | $0.097647 | $998.74K | -3.11% |
| 2024-08-09 | $0.099282 | $0.109894 | $0.099135 | $0.100785 | $1.19M | +0.99% |
| 2024-08-08 | $0.098185 | $0.108922 | $0.09766 | $0.099802 | $1.60M | +7.93% |
| 2024-08-07 | $0.0972 | $0.1021 | $0.0909 | $0.092469 | $235.39K | -0.84% |
| 2024-08-06 | $0.098131 | $0.113632 | $0.09194 | $0.093248 | $1.58M | -2.39% |
| 2024-08-05 | $0.0998 | $0.10098 | $0.0817 | $0.095529 | $383.20K | +1.78% |
| 2024-08-04 | $0.100876 | $0.109046 | $0.081284 | $0.093858 | $2.25M | -7.56% |
| 2024-08-03 | $0.105281 | $0.123933 | $0.1004 | $0.101531 | $1.61M | -3.66% |
| 2024-08-02 | $0.112098 | $0.112389 | $0.105031 | $0.105384 | $1.57M | -6.04% |
| 2024-08-01 | $0.116823 | $0.119964 | $0.109099 | $0.112157 | $1.72M | -4.05% |
| 2024-07-31 | $0.125308 | $0.130099 | $0.116179 | $0.116894 | $1.37M | -6.21% |
| 2024-07-30 | $0.126018 | $0.12665 | $0.120806 | $0.124633 | $1.32M | -1.75% |
| 2024-07-29 | $0.12997 | $0.133698 | $0.124691 | $0.126848 | $1.70M | +1.36% |
| 2024-07-28 | $0.1239 | $0.1264 | $0.1203 | $0.125145 | $75.23K | +2.23% |
| 2024-07-27 | $0.12613 | $0.128896 | $0.12026 | $0.12241 | $1.57M | -3.62% |
| 2024-07-26 | $0.128659 | $0.129488 | $0.125233 | $0.127013 | $1.41M | +4.18% |
| 2024-07-25 | $0.1226 | $0.1227 | $0.1173 | $0.121914 | $150.12K | +0.82% |
| 2024-07-24 | $0.124451 | $0.127379 | $0.117774 | $0.120925 | $1.50M | -2.69% |
| 2024-07-23 | $0.126248 | $0.130847 | $0.121995 | $0.124268 | $1.52M | -2.16% |
| 2024-07-22 | $0.129417 | $0.137279 | $0.125264 | $0.127007 | $1.49M | -1.90% |
| 2024-07-21 | $0.134071 | $0.138166 | $0.128883 | $0.129473 | $1.41M | -3.91% |
| 2024-07-20 | $0.139269 | $0.142375 | $0.131832 | $0.134748 | $1.36M | +0.11% |
| 2024-07-19 | $0.1285 | $0.1360 | $0.1261 | $0.134604 | $195.74K | +4.83% |
| 2024-07-18 | $0.1370 | $0.1412 | $0.1255 | $0.128399 | $361.49K | -0.60% |
| 2024-07-17 | $0.140372 | $0.141636 | $0.128523 | $0.129174 | $1.39M | -7.49% |
| 2024-07-16 | $0.136464 | $0.14347 | $0.134546 | $0.13963 | $1.75M | +2.02% |
| 2024-07-15 | $0.133585 | $0.142638 | $0.12927 | $0.136861 | $1.73M | +3.08% |
| 2024-07-14 | $0.127119 | $0.134457 | $0.126465 | $0.132771 | $1.45M | +4.56% |
| 2024-07-13 | $0.126854 | $0.130863 | $0.124787 | $0.126985 | $1.39M | +0.52% |
| 2024-07-12 | $0.124573 | $0.131797 | $0.122752 | $0.126331 | $1.33M | +1.92% |
| 2024-07-11 | $0.125798 | $0.12895 | $0.120091 | $0.123954 | $1.48M | -0.73% |
| 2024-07-10 | $0.123771 | $0.1304 | $0.1217 | $0.12487 | $1.63M | +1.46% |
| 2024-07-09 | $0.119728 | $0.128647 | $0.119014 | $0.12307 | $1.47M | +3.07% |
| 2024-07-08 | $0.11884 | $0.125337 | $0.116184 | $0.119401 | $1.71M | +0.70% |
| 2024-07-07 | $0.121393 | $0.12645 | $0.113331 | $0.118568 | $1.48M | -2.35% |
| 2024-07-06 | $0.125932 | $0.139028 | $0.120319 | $0.121422 | $1.11M | -2.74% |
| 2024-07-05 | $0.121996 | $0.1352 | $0.1186 | $0.124849 | $2.15M | +2.38% |
| 2024-07-04 | $0.133319 | $0.133319 | $0.102784 | $0.121944 | $1.95M | -8.64% |
| 2024-07-03 | $0.146799 | $0.14784 | $0.12894 | $0.13348 | $1.59M | -9.06% |
| 2024-07-02 | $0.158129 | $0.163566 | $0.14438 | $0.14678 | $1.66M | +1.20% |
| 2024-07-01 | $0.14865 | $0.16499 | $0.14062 | $0.145034 | $2.37M | +2.24% |
| 2024-06-30 | $0.147765 | $0.167305 | $0.14111 | $0.141856 | $2.26M | +3.32% |
| 2024-06-29 | $0.1252 | $0.1418 | $0.1230 | $0.137296 | $618.59K | +9.43% |
| 2024-06-28 | $0.12868 | $0.1353 | $0.124832 | $0.125465 | $1.67M | -3.07% |
| 2024-06-27 | $0.128588 | $0.1380 | $0.12787 | $0.129445 | $1.84M | +4.06% |
| 2024-06-26 | $0.1239 | $0.1259 | $0.1212 | $0.124389 | $124.44K | +0.52% |
| 2024-06-25 | $0.124687 | $0.129549 | $0.122328 | $0.123743 | $1.58M | +0.19% |
| 2024-06-24 | $0.11577 | $0.126944 | $0.114656 | $0.12351 | $1.87M | +6.04% |
| 2024-06-23 | $0.123631 | $0.123861 | $0.110887 | $0.116474 | $1.65M | -6.76% |
| 2024-06-22 | $0.131428 | $0.131749 | $0.123301 | $0.124923 | $1.10M | -5.06% |
| 2024-06-21 | $0.138696 | $0.139854 | $0.130006 | $0.131574 | $1.25M | -5.27% |
| 2024-06-20 | $0.13758 | $0.14269 | $0.133794 | $0.138896 | $1.64M | +1.86% |
| 2024-06-19 | $0.134702 | $0.152819 | $0.133762 | $0.136355 | $1.57M | +0.84% |
| 2024-06-18 | $0.132292 | $0.153158 | $0.13033 | $0.135214 | $1.91M | +2.20% |
| 2024-06-17 | $0.146325 | $0.152604 | $0.12845 | $0.132301 | $1.70M | -9.60% |
| 2024-06-16 | $0.162205 | $0.163279 | $0.144837 | $0.146347 | $1.24M | -9.17% |
| 2024-06-15 | $0.161268 | $0.162557 | $0.155788 | $0.161122 | $1.23M | +0.94% |
| 2024-06-14 | $0.161856 | $0.164002 | $0.152432 | $0.159616 | $1.75M | -1.38% |
| 2024-06-13 | $0.1635 | $0.1690 | $0.160092 | $0.161854 | $1.87M | -0.98% |
| 2024-06-12 | $0.180989 | $0.18182 | $0.159318 | $0.163457 | $1.79M | -3.50% |
| 2024-06-11 | $0.17767 | $0.17813 | $0.1660 | $0.169389 | $198.43K | +1.37% |
| 2024-06-10 | $0.180489 | $0.186143 | $0.165718 | $0.167098 | $1.63M | -7.50% |
| 2024-06-09 | $0.183849 | $0.189306 | $0.175886 | $0.180638 | $1.24M | -1.68% |
| 2024-06-08 | $0.1893 | $0.1904 | $0.17843 | $0.183715 | $1.84M | -3.86% |
| 2024-06-07 | $0.2088 | $0.209093 | $0.1855 | $0.191095 | $3.49M | -8.57% |
| 2024-06-06 | $0.206394 | $0.222274 | $0.206389 | $0.209011 | $2.09M | +8.44% |
| 2024-06-05 | $0.19008 | $0.1939 | $0.18881 | $0.192748 | $208.13K | +0.34% |
| 2024-06-04 | $0.185512 | $0.1941 | $0.1851 | $0.192103 | $1.99M | +3.62% |
| 2024-06-03 | $0.186766 | $0.18683 | $0.182088 | $0.185398 | $1.47M | -0.20% |
| 2024-06-02 | $0.186869 | $0.18858 | $0.182045 | $0.185771 | $1.65M | -1.22% |
| 2024-06-01 | $0.186114 | $0.192502 | $0.183525 | $0.18807 | $1.27M | +0.18% |
| 2024-05-31 | $0.1878 | $0.192005 | $0.1837 | $0.187738 | $1.66M | +0.14% |
| 2024-05-30 | $0.190301 | $0.196483 | $0.1819 | $0.187477 | $1.87M | -1.39% |
| 2024-05-29 | $0.19099 | $0.194603 | $0.181566 | $0.190118 | $1.80M | -0.15% |
| 2024-05-28 | $0.187036 | $0.193043 | $0.185443 | $0.190398 | $1.71M | +1.38% |
| 2024-05-27 | $0.194288 | $0.196054 | $0.185443 | $0.187803 | $1.69M | -2.75% |
| 2024-05-26 | $0.191427 | $0.194718 | $0.187887 | $0.193109 | $1.53M | +0.45% |
| 2024-05-25 | $0.193252 | $0.195176 | $0.18934 | $0.192238 | $1.49M | +0.00% |
| 2024-05-24 | $0.191237 | $0.198333 | $0.188674 | $0.192235 | $1.62M | +1.27% |
| 2024-05-23 | $0.186163 | $0.193351 | $0.176308 | $0.189821 | $2.32M | +1.36% |
| 2024-05-22 | $0.196018 | $0.20188 | $0.181959 | $0.187266 | $1.86M | -4.64% |
| 2024-05-21 | $0.202862 | $0.208743 | $0.191179 | $0.196375 | $1.87M | -4.07% |
| 2024-05-20 | $0.1963 | $0.2098 | $0.1950 | $0.204714 | $2.64M | +4.31% |
| 2024-05-19 | $0.2055 | $0.2106 | $0.18419 | $0.196253 | $2.40M | +6.09% |
| 2024-05-18 | $0.1822 | $0.1863 | $0.1793 | $0.184994 | $154.91K | +1.78% |
| 2024-05-17 | $0.1854 | $0.1889 | $0.179593 | $0.181764 | $2.33M | +2.62% |
| 2024-05-16 | $0.1784 | $0.1816 | $0.1706 | $0.177115 | $295.70K | +0.89% |
| 2024-05-15 | $0.173089 | $0.187294 | $0.17007 | $0.175559 | $1.83M | +5.24% |
| 2024-05-14 | $0.1780 | $0.1790 | $0.1646 | $0.166813 | $416.26K | -1.68% |
| 2024-05-13 | $0.179637 | $0.184431 | $0.167703 | $0.169664 | $1.51M | -6.07% |
| 2024-05-12 | $0.189343 | $0.190279 | $0.171495 | $0.180632 | $1.47M | -4.16% |
| 2024-05-11 | $0.189751 | $0.19667 | $0.187271 | $0.188466 | $1.11M | +0.30% |
| 2024-05-10 | $0.188861 | $0.195562 | $0.18168 | $0.18791 | $1.96M | -1.11% |
| 2024-05-09 | $0.188974 | $0.20166 | $0.187491 | $0.190023 | $1.60M | +0.55% |
| 2024-05-08 | $0.193948 | $0.196375 | $0.183159 | $0.188984 | $1.57M | -2.17% |
| 2024-05-07 | $0.1988 | $0.204571 | $0.1870 | $0.193183 | $1.74M | -2.85% |
| 2024-05-06 | $0.201677 | $0.206319 | $0.19569 | $0.198856 | $2.24M | -0.91% |
| 2024-05-05 | $0.1987 | $0.2170 | $0.1960 | $0.20069 | $2.28M | +6.00% |
| 2024-05-04 | $0.1935 | $0.2010 | $0.1888 | $0.189336 | $524.97K | -1.52% |
| 2024-05-03 | $0.189235 | $0.203842 | $0.188843 | $0.192267 | $1.73M | +7.04% |
| 2024-05-02 | $0.17717 | $0.1820 | $0.16919 | $0.179619 | $215.27K | +0.76% |
| 2024-05-01 | $0.170328 | $0.185927 | $0.168198 | $0.17826 | $1.86M | +4.72% |
| 2024-04-30 | $0.176013 | $0.186835 | $0.164377 | $0.170225 | $1.72M | -2.97% |
| 2024-04-29 | $0.188685 | $0.197048 | $0.171895 | $0.175444 | $1.51M | -6.99% |
| 2024-04-28 | $0.20244 | $0.203083 | $0.183586 | $0.188638 | $1.37M | -3.13% |
| 2024-04-27 | $0.1880 | $0.19733 | $0.18428 | $0.194737 | $132.34K | +1.73% |
| 2024-04-26 | $0.186114 | $0.195932 | $0.183698 | $0.191423 | $1.66M | +2.84% |
| 2024-04-25 | $0.204349 | $0.207101 | $0.182058 | $0.186137 | $1.80M | -8.90% |
| 2024-04-24 | $0.21431 | $0.217653 | $0.197535 | $0.204314 | $1.87M | -4.64% |
| 2024-04-23 | $0.224944 | $0.239497 | $0.214014 | $0.214254 | $1.82M | -0.81% |
| 2024-04-22 | $0.2187 | $0.2231 | $0.2100 | $0.216013 | $353.75K | +0.67% |
| 2024-04-21 | $0.2118 | $0.235736 | $0.2093 | $0.214582 | $2.29M | +1.71% |
| 2024-04-20 | $0.199468 | $0.212862 | $0.199359 | $0.210974 | $1.49M | +9.42% |
| 2024-04-19 | $0.1969 | $0.2056 | $0.1801 | $0.192817 | $310.28K | -1.88% |
| 2024-04-18 | $0.197432 | $0.210129 | $0.179761 | $0.196501 | $2.32M | +3.34% |
| 2024-04-17 | $0.2120 | $0.2130 | $0.1879 | $0.190144 | $377.73K | +0.17% |
| 2024-04-16 | $0.198945 | $0.224762 | $0.188324 | $0.189819 | $2.04M | -4.57% |
| 2024-04-15 | $0.229858 | $0.231508 | $0.198651 | $0.198907 | $2.54M | -9.63% |
| 2024-04-14 | $0.20299 | $0.23811 | $0.20116 | $0.220096 | $1.00M | +8.27% |
| 2024-04-13 | $0.200999 | $0.249108 | $0.173703 | $0.203291 | $1.55M | +1.00% |
| 2024-04-12 | $0.235694 | $0.242507 | $0.196305 | $0.201282 | $833.84K | -8.79% |
| 2024-04-11 | $0.240159 | $0.242779 | $0.22027 | $0.220674 | $1.65M | -9.05% |
| 2024-04-10 | $0.245297 | $0.250347 | $0.237439 | $0.242641 | $2.08M | -1.05% |
| 2024-04-09 | $0.259256 | $0.266294 | $0.236545 | $0.245223 | $1.84M | -6.10% |
| 2024-04-08 | $0.269454 | $0.27933 | $0.2581 | $0.261155 | $2.33M | -0.94% |
| 2024-04-07 | $0.25451 | $0.28303 | $0.2432 | $0.263628 | $1.52M | +4.21% |
| 2024-04-06 | $0.241684 | $0.2638 | $0.241684 | $0.252982 | $1.95M | +8.20% |
| 2024-04-05 | $0.245691 | $0.246795 | $0.218273 | $0.233799 | $614.00K | +2.55% |
| 2024-04-04 | $0.252972 | $0.26164 | $0.218893 | $0.227993 | $1.69M | -4.63% |
| 2024-04-03 | $0.254405 | $0.260295 | $0.233504 | $0.239062 | $554.47K | -0.41% |
| 2024-04-02 | $0.256705 | $0.259779 | $0.23776 | $0.240042 | $1.94M | -6.45% |
| 2024-04-01 | $0.269315 | $0.270424 | $0.24335 | $0.256582 | $2.00M | -4.57% |
| 2024-03-31 | $0.282294 | $0.311112 | $0.265958 | $0.268882 | $2.29M | -3.61% |
| 2024-03-30 | $0.254777 | $0.3100 | $0.2520 | $0.278943 | $3.08M | +9.50% |
| 2024-03-29 | $0.272081 | $0.275091 | $0.252645 | $0.254735 | $1.66M | -6.80% |
| 2024-03-28 | $0.287098 | $0.2930 | $0.260004 | $0.273332 | $2.33M | -4.79% |
| 2024-03-27 | $0.2946 | $0.296384 | $0.284106 | $0.287082 | $2.79M | -2.48% |
| 2024-03-26 | $0.313375 | $0.314975 | $0.292989 | $0.29437 | $2.25M | -7.13% |
| 2024-03-25 | $0.3225 | $0.3487 | $0.3060 | $0.316965 | $3.89M | -0.89% |
| 2024-03-24 | $0.307403 | $0.3440 | $0.299129 | $0.319813 | $2.79M | +3.53% |
| 2024-03-23 | $0.3205 | $0.3290 | $0.2989 | $0.308902 | $2.75M | +6.07% |
| 2024-03-22 | $0.314205 | $0.328748 | $0.278016 | $0.291235 | $771.65K | -0.78% |
| 2024-03-21 | $0.324986 | $0.327026 | $0.285339 | $0.293537 | $2.35M | -9.75% |
| 2024-03-20 | $0.3100 | $0.3700 | $0.3028 | $0.325248 | $4.08M | +22.62% |
| 2024-03-19 | $0.29371 | $0.31751 | $0.2440 | $0.265248 | $3.18M | -3.91% |
| 2024-03-18 | $0.2964 | $0.3200 | $0.2431 | $0.276038 | $3.99M | -7.15% |
| 2024-03-17 | $0.260473 | $0.37625 | $0.24795 | $0.297306 | $14.01M | +14.46% |
| 2024-03-16 | $0.21681 | $0.30599 | $0.19501 | $0.259739 | $2.12M | +24.14% |
| 2024-03-15 | $0.221263 | $0.231885 | $0.205289 | $0.209238 | $2.60M | -1.44% |
| 2024-03-14 | $0.21665 | $0.21665 | $0.19753 | $0.212303 | $568.63K | +5.87% |
| 2024-03-13 | $0.194838 | $0.221243 | $0.194049 | $0.200529 | $2.43M | +2.73% |
| 2024-03-12 | $0.194265 | $0.2037 | $0.182539 | $0.195191 | $2.91M | +0.71% |
| 2024-03-11 | $0.202286 | $0.203886 | $0.18883 | $0.193813 | $2.28M | -2.84% |
| 2024-03-10 | $0.193513 | $0.2210 | $0.188707 | $0.199475 | $4.11M | +4.68% |
| 2024-03-09 | $0.187656 | $0.197878 | $0.1833 | $0.190558 | $2.30M | +1.42% |
| 2024-03-08 | $0.1811 | $0.1948 | $0.176813 | $0.187889 | $3.47M | +3.89% |
| 2024-03-07 | $0.171513 | $0.19551 | $0.170747 | $0.180848 | $2.84M | +10.25% |
| 2024-03-06 | $0.148305 | $0.166604 | $0.144202 | $0.164041 | $568.15K | +10.62% |
| 2024-03-05 | $0.159605 | $0.167152 | $0.137739 | $0.148295 | $703.84K | -7.53% |
| 2024-03-04 | $0.16838 | $0.169926 | $0.1560 | $0.160371 | $3.55M | -5.47% |
| 2024-03-03 | $0.171031 | $0.174605 | $0.1670 | $0.169643 | $2.65M | -0.76% |
| 2024-03-02 | $0.1685 | $0.1745 | $0.160141 | $0.170946 | $2.82M | +1.75% |
| 2024-03-01 | $0.165307 | $0.182068 | $0.165112 | $0.168012 | $2.08M | +1.61% |
| 2024-02-29 | $0.1727 | $0.1921 | $0.1620 | $0.165348 | $4.67M | +3.67% |
| 2024-02-28 | $0.153094 | $0.162792 | $0.1350 | $0.159496 | $1.72M | +6.56% |
| 2024-02-27 | $0.15526 | $0.1665 | $0.135131 | $0.149683 | $3.49M | +9.63% |
| 2024-02-26 | $0.132081 | $0.138304 | $0.126518 | $0.136534 | $368.22K | +4.18% |
| 2024-02-25 | $0.131501 | $0.132822 | $0.126675 | $0.131057 | $1.25M | +0.52% |
| 2024-02-24 | $0.1266 | $0.1356 | $0.126147 | $0.130373 | $1.12M | +3.46% |
| 2024-02-23 | $0.126615 | $0.132169 | $0.12329 | $0.126007 | $1.49M | -0.42% |
| 2024-02-22 | $0.131587 | $0.136647 | $0.126538 | $0.126538 | $1.34M | -3.43% |
| 2024-02-21 | $0.1261 | $0.13893 | $0.123539 | $0.131027 | $1.98M | +4.22% |
| 2024-02-20 | $0.127428 | $0.136656 | $0.12328 | $0.125716 | $1.75M | -1.43% |
| 2024-02-19 | $0.127545 | $0.1373 | $0.1245 | $0.127537 | $1.76M | +0.55% |
| 2024-02-18 | $0.1274 | $0.1327 | $0.124186 | $0.126845 | $1.39M | -0.72% |
| 2024-02-17 | $0.120638 | $0.1329 | $0.120122 | $0.127763 | $1.36M | +5.59% |
| 2024-02-16 | $0.119968 | $0.1237 | $0.11847 | $0.120998 | $1.45M | +0.95% |
| 2024-02-15 | $0.119216 | $0.126223 | $0.117283 | $0.119857 | $1.42M | -0.04% |
| 2024-02-14 | $0.1215 | $0.123444 | $0.1155 | $0.119908 | $2.42M | +8.39% |
| 2024-02-13 | $0.107735 | $0.115209 | $0.10739 | $0.110624 | $326.16K | +1.43% |
| 2024-02-12 | $0.106796 | $0.111661 | $0.106335 | $0.109063 | $1.60M | +2.37% |
| 2024-02-11 | $0.107816 | $0.10851 | $0.104315 | $0.106533 | $1.01M | -0.75% |
| 2024-02-10 | $0.107066 | $0.108035 | $0.106103 | $0.107336 | $879.24K | +0.28% |
| 2024-02-09 | $0.1047 | $0.107655 | $0.1033 | $0.107039 | $1.55M | +2.31% |
| 2024-02-08 | $0.1050 | $0.1060 | $0.102991 | $0.104627 | $1.41M | +0.08% |
| 2024-02-07 | $0.102168 | $0.106127 | $0.101967 | $0.104545 | $1.26M | +2.43% |
| 2024-02-06 | $0.0997 | $0.10529 | $0.0995 | $0.102062 | $1.10M | +2.51% |
| 2024-02-05 | $0.0990 | $0.101294 | $0.098691 | $0.099567 | $936.65K | +0.67% |
| 2024-02-04 | $0.100557 | $0.101131 | $0.096987 | $0.098899 | $911.05K | -1.33% |
| 2024-02-03 | $0.099377 | $0.10255 | $0.098262 | $0.10023 | $791.94K | +0.53% |
| 2024-02-02 | $0.100429 | $0.101155 | $0.09899 | $0.099705 | $1.19M | -0.93% |
| 2024-02-01 | $0.098977 | $0.101867 | $0.098738 | $0.100638 | $1.49M | +1.13% |
| 2024-01-31 | $0.101739 | $0.102399 | $0.098512 | $0.099513 | $1.43M | -2.81% |
| 2024-01-30 | $0.104832 | $0.105496 | $0.100535 | $0.10239 | $1.36M | -2.38% |
| 2024-01-29 | $0.10447 | $0.106616 | $0.104048 | $0.104884 | $1.45M | +0.55% |
| 2024-01-28 | $0.103827 | $0.105457 | $0.102879 | $0.10431 | $1.24M | +0.26% |
| 2024-01-27 | $0.103951 | $0.107111 | $0.103319 | $0.104041 | $1.06M | +0.12% |
| 2024-01-26 | $0.103762 | $0.105242 | $0.102954 | $0.103917 | $1.43M | +0.47% |
| 2024-01-25 | $0.101484 | $0.104612 | $0.100576 | $0.103432 | $1.25M | +1.52% |
| 2024-01-24 | $0.103774 | $0.105168 | $0.101192 | $0.101886 | $1.28M | -1.72% |
| 2024-01-23 | $0.101621 | $0.105258 | $0.100908 | $0.103665 | $1.78M | +1.63% |
| 2024-01-22 | $0.106664 | $0.106849 | $0.098883 | $0.1020 | $2.10M | -4.21% |
| 2024-01-21 | $0.11321 | $0.114814 | $0.105816 | $0.106485 | $1.56M | -3.25% |
| 2024-01-20 | $0.10831 | $0.1138 | $0.107904 | $0.110064 | $229.81K | -0.16% |
| 2024-01-19 | $0.103595 | $0.113399 | $0.100625 | $0.110236 | $2.24M | +5.96% |
| 2024-01-18 | $0.109331 | $0.109431 | $0.103285 | $0.104037 | $2.50M | -4.77% |
| 2024-01-17 | $0.113574 | $0.113969 | $0.108794 | $0.109248 | $1.96M | -4.48% |
| 2024-01-16 | $0.116919 | $0.117353 | $0.112782 | $0.114368 | $2.42M | -2.62% |
| 2024-01-15 | $0.119583 | $0.121391 | $0.115223 | $0.117444 | $2.21M | +3.25% |
| 2024-01-14 | $0.113336 | $0.12403 | $0.112033 | $0.113749 | $357.92K | +0.39% |
| 2024-01-13 | $0.113238 | $0.1182 | $0.108971 | $0.113303 | $394.34K | -0.67% |
| 2024-01-12 | $0.1100 | $0.11776 | $0.10759 | $0.114068 | $3.23M | +3.39% |
| 2024-01-11 | $0.111155 | $0.113479 | $0.109151 | $0.110325 | $2.88M | -0.42% |
| 2024-01-10 | $0.103984 | $0.114818 | $0.1034 | $0.110791 | $3.05M | +6.16% |
| 2024-01-09 | $0.10563 | $0.108971 | $0.101183 | $0.104365 | $2.18M | -1.18% |
| 2024-01-08 | $0.107342 | $0.111421 | $0.1050 | $0.105607 | $1.87M | -1.53% |
| 2024-01-07 | $0.111835 | $0.113629 | $0.10341 | $0.107246 | $2.12M | -4.54% |
| 2024-01-06 | $0.109295 | $0.1177 | $0.109106 | $0.11235 | $3.31M | +2.61% |
| 2024-01-05 | $0.109219 | $0.11066 | $0.10561 | $0.109497 | $4.04M | +0.20% |
| 2024-01-04 | $0.114438 | $0.115803 | $0.109154 | $0.109283 | $3.73M | -3.84% |
| 2024-01-03 | $0.11466 | $0.116418 | $0.110626 | $0.113652 | $4.53M | -0.96% |
| 2024-01-02 | $0.119962 | $0.125325 | $0.10887 | $0.114757 | $3.98M | -3.93% |
| 2024-01-01 | $0.116721 | $0.12464 | $0.116464 | $0.119451 | $2.83M | +2.70% |
Frequently asked questions
What was the Phala Network price on January 1, 2024?
PHA opened 2024-01-01 at $0.116721 and closed that day at $0.119451.
What was the highest price of Phala Network in 2024?
The highest was $0.5990 on 2024-12-28; the lowest was $0.081284 on 2024-08-04.
How much did Phala Network change in 2024?
PHA moved +236.86% in 2024, from $0.116721 to $0.393182.
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.