Phala Network price history in 2025
In 2025 Phala Network (PHA) went from $0.3927 on 2025-01-01 to $0.035652 on 2025-12-31, a change of -90.92%. The highest price was $0.43138 on 2025-01-01 and the lowest $0.02216 on 2025-10-10. About $1.36B was traded across the year. The best day was 2025-11-07 (+23.36%) and the worst 2025-10-10 (-32.58%).
$0.3927Open · 2025-01-01
$0.035652Close · 2025-12-31
$0.43138High · 2025-01-01
$0.02216Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $0.3927 | $0.43138 | $0.1814 | $0.2019 | $234.65M | -48.59% |
| February | $0.20027 | $0.2058 | $0.1145 | $0.153337 | $103.47M | -23.43% |
| March | $0.15307 | $0.1624 | $0.0996 | $0.101306 | $103.39M | -33.82% |
| April | $0.1012 | $0.12179 | $0.0752 | $0.107831 | $91.42M | +6.55% |
| May | $0.10785 | $0.15881 | $0.09764 | $0.136759 | $100.94M | +26.81% |
| June | $0.132125 | $0.1475 | $0.08377 | $0.099174 | $93.24M | -24.94% |
| July | $0.09914 | $0.145225 | $0.09219 | $0.100769 | $155.55M | +1.64% |
| August | $0.1017 | $0.14696 | $0.0923 | $0.10736 | $154.44M | +5.57% |
| September | $0.10728 | $0.12033 | $0.0886 | $0.091218 | $95.20M | -14.97% |
| October | $0.09124 | $0.10654 | $0.02216 | $0.054649 | $81.07M | -40.10% |
| November | $0.056502 | $0.08286 | $0.04335 | $0.047153 | $100.25M | -16.55% |
| December | $0.04713 | $0.0542 | $0.03211 | $0.035652 | $43.55M | -24.35% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $0.03586 | $0.03595 | $0.03392 | $0.035652 | $245.38K | +0.50% |
| 2025-12-30 | $0.03605 | $0.036458 | $0.034913 | $0.035475 | $623.71K | -1.47% |
| 2025-12-29 | $0.03611 | $0.03757 | $0.03547 | $0.036005 | $796.49K | -1.39% |
| 2025-12-28 | $0.037758 | $0.0380 | $0.03561 | $0.03651 | $681.42K | -3.18% |
| 2025-12-27 | $0.03548 | $0.03994 | $0.03507 | $0.037708 | $1.92M | +6.34% |
| 2025-12-26 | $0.03409 | $0.03548 | $0.03387 | $0.035461 | $237.57K | +3.27% |
| 2025-12-25 | $0.035504 | $0.03622 | $0.03388 | $0.034337 | $828.36K | -2.86% |
| 2025-12-24 | $0.03509 | $0.035346 | $0.0339 | $0.035346 | $580.17K | +1.39% |
| 2025-12-23 | $0.0343 | $0.03569 | $0.03379 | $0.034863 | $835.09K | +1.26% |
| 2025-12-22 | $0.03513 | $0.03572 | $0.03413 | $0.03443 | $680.99K | -2.06% |
| 2025-12-21 | $0.035059 | $0.03615 | $0.034373 | $0.035156 | $1.21M | -1.15% |
| 2025-12-20 | $0.036209 | $0.037478 | $0.0342 | $0.035565 | $911.09K | -1.21% |
| 2025-12-19 | $0.034682 | $0.0368 | $0.03453 | $0.035999 | $1.23M | +8.89% |
| 2025-12-18 | $0.03499 | $0.03537 | $0.03211 | $0.033059 | $362.37K | -5.64% |
| 2025-12-17 | $0.036382 | $0.036517 | $0.033773 | $0.035036 | $1.66M | -5.20% |
| 2025-12-16 | $0.03757 | $0.03779 | $0.03628 | $0.036959 | $957.43K | -1.62% |
| 2025-12-15 | $0.037783 | $0.039661 | $0.035766 | $0.037566 | $1.48M | -3.86% |
| 2025-12-14 | $0.04158 | $0.0416 | $0.0387 | $0.039073 | $225.10K | -6.02% |
| 2025-12-13 | $0.04094 | $0.04178 | $0.04066 | $0.041576 | $262.25K | +1.22% |
| 2025-12-12 | $0.04086 | $0.043582 | $0.03998 | $0.041073 | $1.42M | -5.39% |
| 2025-12-11 | $0.04261 | $0.04492 | $0.04068 | $0.043414 | $603.62K | +3.08% |
| 2025-12-10 | $0.04301 | $0.0444 | $0.0407 | $0.042116 | $2.75M | -6.55% |
| 2025-12-09 | $0.04452 | $0.0476 | $0.04417 | $0.045068 | $2.23M | +0.42% |
| 2025-12-08 | $0.04099 | $0.0542 | $0.04058 | $0.044878 | $8.20M | +9.56% |
| 2025-12-07 | $0.0408 | $0.04774 | $0.04011 | $0.040961 | $2.49M | +0.42% |
| 2025-12-06 | $0.04023 | $0.04176 | $0.04007 | $0.040788 | $284.66K | +0.93% |
| 2025-12-05 | $0.04124 | $0.0425 | $0.03912 | $0.040414 | $1.29M | -1.91% |
| 2025-12-04 | $0.04259 | $0.04275 | $0.04058 | $0.041199 | $1.77M | -4.00% |
| 2025-12-03 | $0.04253 | $0.043814 | $0.0414 | $0.042915 | $1.36M | +0.95% |
| 2025-12-02 | $0.042993 | $0.04388 | $0.041405 | $0.042512 | $2.22M | +0.02% |
| 2025-12-01 | $0.04713 | $0.04721 | $0.04089 | $0.042502 | $3.21M | -9.86% |
| 2025-11-30 | $0.04668 | $0.05051 | $0.04626 | $0.047153 | $2.09M | +1.00% |
| 2025-11-29 | $0.04569 | $0.04975 | $0.04549 | $0.046685 | $1.30M | +2.34% |
| 2025-11-28 | $0.04665 | $0.04759 | $0.04483 | $0.045618 | $511.51K | -2.10% |
| 2025-11-27 | $0.04732 | $0.047938 | $0.04614 | $0.046598 | $1.30M | -1.22% |
| 2025-11-26 | $0.04843 | $0.04918 | $0.04559 | $0.047176 | $2.11M | -2.66% |
| 2025-11-25 | $0.04565 | $0.0516 | $0.04516 | $0.048467 | $2.40M | +6.10% |
| 2025-11-24 | $0.04541 | $0.04668 | $0.04411 | $0.045682 | $769.93K | +1.04% |
| 2025-11-23 | $0.04573 | $0.04775 | $0.0442 | $0.045212 | $2.89M | +0.11% |
| 2025-11-22 | $0.04508 | $0.04549 | $0.04335 | $0.045163 | $1.72M | +0.69% |
| 2025-11-21 | $0.04899 | $0.05029 | $0.04338 | $0.044853 | $4.46M | -8.42% |
| 2025-11-20 | $0.05044 | $0.05318 | $0.04762 | $0.048975 | $996.83K | -3.43% |
| 2025-11-19 | $0.04975 | $0.053148 | $0.047477 | $0.050717 | $2.54M | +1.47% |
| 2025-11-18 | $0.051612 | $0.052574 | $0.04835 | $0.049981 | $2.49M | -2.73% |
| 2025-11-17 | $0.0520 | $0.05295 | $0.050125 | $0.051385 | $4.00M | +0.17% |
| 2025-11-16 | $0.05543 | $0.05683 | $0.04901 | $0.051296 | $5.37M | -7.49% |
| 2025-11-15 | $0.0528 | $0.05627 | $0.0522 | $0.055452 | $2.45M | +4.31% |
| 2025-11-14 | $0.0545 | $0.05483 | $0.0511 | $0.053162 | $3.17M | -1.64% |
| 2025-11-13 | $0.0555 | $0.05788 | $0.05133 | $0.054051 | $4.22M | -2.35% |
| 2025-11-12 | $0.056498 | $0.05806 | $0.05441 | $0.055353 | $2.68M | -2.16% |
| 2025-11-11 | $0.0628 | $0.06462 | $0.05612 | $0.056572 | $3.16M | -9.93% |
| 2025-11-10 | $0.0673 | $0.0674 | $0.05987 | $0.062813 | $2.43M | -6.74% |
| 2025-11-09 | $0.0610 | $0.067352 | $0.0568 | $0.067352 | $3.91M | +10.43% |
| 2025-11-08 | $0.0628 | $0.0715 | $0.06089 | $0.06099 | $4.63M | -2.18% |
| 2025-11-07 | $0.05058 | $0.08286 | $0.05049 | $0.062352 | $17.06M | +23.36% |
| 2025-11-06 | $0.05089 | $0.05317 | $0.04909 | $0.050544 | $1.50M | -0.24% |
| 2025-11-05 | $0.0495 | $0.0528 | $0.04604 | $0.050667 | $2.62M | +2.25% |
| 2025-11-04 | $0.05103 | $0.05496 | $0.0457 | $0.049549 | $3.73M | -2.82% |
| 2025-11-03 | $0.05063 | $0.055167 | $0.04891 | $0.05099 | $5.64M | -17.26% |
| 2025-11-02 | $0.05853 | $0.0662 | $0.05697 | $0.061626 | $4.36M | +5.56% |
| 2025-11-01 | $0.056502 | $0.06586 | $0.056346 | $0.058379 | $3.74M | +6.83% |
| 2025-10-31 | $0.05436 | $0.0561 | $0.05355 | $0.054649 | $516.78K | -0.31% |
| 2025-10-30 | $0.05306 | $0.05603 | $0.0517 | $0.054818 | $2.74M | -6.55% |
| 2025-10-29 | $0.05862 | $0.06054 | $0.05667 | $0.058662 | $875.27K | +0.40% |
| 2025-10-28 | $0.06131 | $0.061986 | $0.05748 | $0.058428 | $4.16M | -5.61% |
| 2025-10-27 | $0.06337 | $0.065598 | $0.05954 | $0.061901 | $3.79M | -2.26% |
| 2025-10-26 | $0.06284 | $0.0680 | $0.06231 | $0.06333 | $4.72M | +0.15% |
| 2025-10-25 | $0.059577 | $0.06806 | $0.059354 | $0.063234 | $5.01M | +6.42% |
| 2025-10-24 | $0.058112 | $0.05996 | $0.057324 | $0.059417 | $1.81M | +1.56% |
| 2025-10-23 | $0.05886 | $0.0603 | $0.057872 | $0.058503 | $1.99M | +0.15% |
| 2025-10-22 | $0.05938 | $0.06038 | $0.055555 | $0.058414 | $2.80M | -1.46% |
| 2025-10-21 | $0.06395 | $0.06437 | $0.057901 | $0.059281 | $2.48M | -6.26% |
| 2025-10-20 | $0.062968 | $0.064314 | $0.0595 | $0.063236 | $2.25M | -0.06% |
| 2025-10-19 | $0.06342 | $0.06555 | $0.062092 | $0.063275 | $2.54M | +3.18% |
| 2025-10-18 | $0.06052 | $0.06182 | $0.05964 | $0.061327 | $477.58K | +1.43% |
| 2025-10-17 | $0.0638 | $0.0652 | $0.0575 | $0.060461 | $2.73M | -5.32% |
| 2025-10-16 | $0.0672 | $0.07025 | $0.06308 | $0.063859 | $1.16M | -4.52% |
| 2025-10-15 | $0.0724 | $0.07451 | $0.06646 | $0.066881 | $3.12M | -7.79% |
| 2025-10-14 | $0.07589 | $0.07654 | $0.0678 | $0.072533 | $2.14M | -4.42% |
| 2025-10-13 | $0.07293 | $0.07716 | $0.0714 | $0.075887 | $2.11M | +3.34% |
| 2025-10-12 | $0.06614 | $0.07413 | $0.06405 | $0.073431 | $5.10M | +11.21% |
| 2025-10-11 | $0.0665 | $0.07244 | $0.06433 | $0.066027 | $2.87M | -0.56% |
| 2025-10-10 | $0.0985 | $0.1021 | $0.02216 | $0.066399 | $5.99M | -32.58% |
| 2025-10-09 | $0.09977 | $0.10037 | $0.09304 | $0.098489 | $1.42M | -1.28% |
| 2025-10-08 | $0.09719 | $0.10141 | $0.09569 | $0.099769 | $1.01M | +1.83% |
| 2025-10-07 | $0.097489 | $0.101383 | $0.09565 | $0.09798 | $3.64M | -3.99% |
| 2025-10-06 | $0.10092 | $0.10409 | $0.10028 | $0.102047 | $974.55K | -0.06% |
| 2025-10-05 | $0.1016 | $0.10495 | $0.09979 | $0.102113 | $2.85M | +0.14% |
| 2025-10-04 | $0.099787 | $0.104991 | $0.099183 | $0.101972 | $2.60M | -2.33% |
| 2025-10-03 | $0.10446 | $0.10654 | $0.1022 | $0.104403 | $1.32M | -0.59% |
| 2025-10-02 | $0.09905 | $0.10643 | $0.0988 | $0.105022 | $4.21M | +6.05% |
| 2025-10-01 | $0.09124 | $0.10032 | $0.09033 | $0.09903 | $1.67M | +8.56% |
| 2025-09-30 | $0.09339 | $0.09362 | $0.08957 | $0.091218 | $1.09M | -2.33% |
| 2025-09-29 | $0.0955 | $0.09577 | $0.0920 | $0.093392 | $783.23K | -0.75% |
| 2025-09-28 | $0.09334 | $0.096135 | $0.0924 | $0.094095 | $2.20M | +0.52% |
| 2025-09-27 | $0.09394 | $0.0961 | $0.09251 | $0.093612 | $1.65M | -1.01% |
| 2025-09-26 | $0.09055 | $0.094567 | $0.0903 | $0.094567 | $2.05M | +3.57% |
| 2025-09-25 | $0.0966 | $0.09684 | $0.0886 | $0.091304 | $3.70M | -5.51% |
| 2025-09-24 | $0.09664 | $0.09964 | $0.09472 | $0.096629 | $734.84K | -0.82% |
| 2025-09-23 | $0.0977 | $0.0990 | $0.09475 | $0.097429 | $2.29M | -0.04% |
| 2025-09-22 | $0.10444 | $0.10508 | $0.0940 | $0.097471 | $3.76M | -6.75% |
| 2025-09-21 | $0.1093 | $0.10982 | $0.10435 | $0.104526 | $1.32M | -3.62% |
| 2025-09-20 | $0.10938 | $0.11234 | $0.10706 | $0.108455 | $4.39M | -1.00% |
| 2025-09-19 | $0.10931 | $0.12033 | $0.10843 | $0.10955 | $13.64M | +0.40% |
| 2025-09-18 | $0.10814 | $0.11043 | $0.10756 | $0.109111 | $1.27M | +0.64% |
| 2025-09-17 | $0.1062 | $0.1090 | $0.10244 | $0.10842 | $3.94M | +2.07% |
| 2025-09-16 | $0.10436 | $0.1069 | $0.10247 | $0.10622 | $975.67K | +1.07% |
| 2025-09-15 | $0.10761 | $0.10957 | $0.10144 | $0.105095 | $3.35M | -2.40% |
| 2025-09-14 | $0.11144 | $0.11222 | $0.1059 | $0.107682 | $1.25M | -3.26% |
| 2025-09-13 | $0.1124 | $0.11339 | $0.10867 | $0.111308 | $1.82M | +0.25% |
| 2025-09-12 | $0.11068 | $0.11371 | $0.10792 | $0.111031 | $3.35M | +0.98% |
| 2025-09-11 | $0.1088 | $0.11143 | $0.10671 | $0.109959 | $3.21M | +1.67% |
| 2025-09-10 | $0.10886 | $0.1109 | $0.10657 | $0.108156 | $3.87M | -0.81% |
| 2025-09-09 | $0.1081 | $0.1137 | $0.10567 | $0.109045 | $5.49M | +1.36% |
| 2025-09-08 | $0.107815 | $0.11364 | $0.105524 | $0.10758 | $5.68M | +1.34% |
| 2025-09-07 | $0.10458 | $0.1067 | $0.102814 | $0.106158 | $3.96M | +1.81% |
| 2025-09-06 | $0.10331 | $0.10666 | $0.10254 | $0.10427 | $4.19M | +1.50% |
| 2025-09-05 | $0.09998 | $0.10532 | $0.09974 | $0.102724 | $3.09M | +2.04% |
| 2025-09-04 | $0.099716 | $0.10517 | $0.0985 | $0.100667 | $3.60M | -2.52% |
| 2025-09-03 | $0.10352 | $0.10486 | $0.10209 | $0.10327 | $942.74K | -0.70% |
| 2025-09-02 | $0.1011 | $0.1047 | $0.100754 | $0.103994 | $3.24M | +2.68% |
| 2025-09-01 | $0.10728 | $0.10839 | $0.0991 | $0.101283 | $4.39M | -5.66% |
| 2025-08-31 | $0.10835 | $0.11129 | $0.1073 | $0.10736 | $1.03M | -1.20% |
| 2025-08-30 | $0.10528 | $0.11299 | $0.1044 | $0.108665 | $4.05M | +3.31% |
| 2025-08-29 | $0.11289 | $0.11342 | $0.10267 | $0.105185 | $2.25M | -6.85% |
| 2025-08-28 | $0.11959 | $0.12109 | $0.11049 | $0.112916 | $2.48M | -5.55% |
| 2025-08-27 | $0.11095 | $0.12076 | $0.10999 | $0.119553 | $6.03M | +7.75% |
| 2025-08-26 | $0.10737 | $0.11204 | $0.10664 | $0.110953 | $1.80M | +2.30% |
| 2025-08-25 | $0.12147 | $0.12286 | $0.10583 | $0.108461 | $6.80M | -10.73% |
| 2025-08-24 | $0.1290 | $0.12926 | $0.1194 | $0.121497 | $4.00M | -5.85% |
| 2025-08-23 | $0.14247 | $0.14247 | $0.12824 | $0.129046 | $4.01M | -9.41% |
| 2025-08-22 | $0.12399 | $0.14696 | $0.11388 | $0.142452 | $11.70M | +15.94% |
| 2025-08-21 | $0.11904 | $0.127242 | $0.11385 | $0.122871 | $25.89M | +7.98% |
| 2025-08-20 | $0.1080 | $0.12382 | $0.10623 | $0.113793 | $10.47M | +5.37% |
| 2025-08-19 | $0.10524 | $0.1148 | $0.10209 | $0.107998 | $5.83M | +2.51% |
| 2025-08-18 | $0.106155 | $0.110089 | $0.102301 | $0.105357 | $11.28M | -5.85% |
| 2025-08-17 | $0.10808 | $0.11686 | $0.10685 | $0.111904 | $2.82M | +3.53% |
| 2025-08-16 | $0.10534 | $0.10877 | $0.1040 | $0.108088 | $777.30K | +1.69% |
| 2025-08-15 | $0.102812 | $0.107277 | $0.101685 | $0.106292 | $4.96M | +2.15% |
| 2025-08-14 | $0.107803 | $0.10811 | $0.10205 | $0.104058 | $8.04M | -10.00% |
| 2025-08-13 | $0.11196 | $0.11651 | $0.11108 | $0.115623 | $1.06M | +2.80% |
| 2025-08-12 | $0.10538 | $0.11351 | $0.10364 | $0.112472 | $1.10M | +6.65% |
| 2025-08-11 | $0.11139 | $0.11378 | $0.10448 | $0.105461 | $1.03M | -4.41% |
| 2025-08-10 | $0.110646 | $0.113642 | $0.106869 | $0.11033 | $6.42M | -1.41% |
| 2025-08-09 | $0.11423 | $0.115652 | $0.108633 | $0.111912 | $6.35M | +1.36% |
| 2025-08-08 | $0.10508 | $0.11103 | $0.10346 | $0.11041 | $1.19M | +5.77% |
| 2025-08-07 | $0.103274 | $0.106805 | $0.100922 | $0.104384 | $4.93M | +2.24% |
| 2025-08-06 | $0.100882 | $0.104211 | $0.099335 | $0.102096 | $4.42M | +1.66% |
| 2025-08-05 | $0.10013 | $0.1013 | $0.0966 | $0.100425 | $6.02M | -3.82% |
| 2025-08-04 | $0.0995 | $0.10499 | $0.09931 | $0.104417 | $861.45K | +4.12% |
| 2025-08-03 | $0.1001 | $0.101738 | $0.098316 | $0.100284 | $4.40M | +5.57% |
| 2025-08-02 | $0.0980 | $0.0986 | $0.0923 | $0.094996 | $1.01M | -3.08% |
| 2025-08-01 | $0.1017 | $0.10259 | $0.0959 | $0.098014 | $1.42M | -2.73% |
| 2025-07-31 | $0.106686 | $0.145225 | $0.09219 | $0.100769 | $6.63M | -6.13% |
| 2025-07-30 | $0.106988 | $0.110779 | $0.10477 | $0.107349 | $5.77M | -0.85% |
| 2025-07-29 | $0.108729 | $0.111388 | $0.10473 | $0.108266 | $6.56M | -0.73% |
| 2025-07-28 | $0.1143 | $0.11493 | $0.1076 | $0.109065 | $8.26M | -8.52% |
| 2025-07-27 | $0.11425 | $0.12095 | $0.11403 | $0.119219 | $2.43M | +3.92% |
| 2025-07-26 | $0.11556 | $0.1169 | $0.11328 | $0.114724 | $1.42M | -0.26% |
| 2025-07-25 | $0.11151 | $0.11675 | $0.110698 | $0.115026 | $3.97M | +2.29% |
| 2025-07-24 | $0.11666 | $0.1192 | $0.109611 | $0.112456 | $6.06M | -3.66% |
| 2025-07-23 | $0.122243 | $0.12363 | $0.10885 | $0.116733 | $9.21M | -8.38% |
| 2025-07-22 | $0.12701 | $0.12981 | $0.12071 | $0.127404 | $2.86M | +1.39% |
| 2025-07-21 | $0.1274 | $0.129813 | $0.12065 | $0.125654 | $10.27M | +1.04% |
| 2025-07-20 | $0.11816 | $0.12771 | $0.11708 | $0.124361 | $3.80M | +5.24% |
| 2025-07-19 | $0.11745 | $0.12049 | $0.11462 | $0.118171 | $1.74M | +1.23% |
| 2025-07-18 | $0.11441 | $0.1225 | $0.1078 | $0.116733 | $8.95M | +1.12% |
| 2025-07-17 | $0.119127 | $0.122428 | $0.108436 | $0.11544 | $11.54M | -2.42% |
| 2025-07-16 | $0.11396 | $0.1225 | $0.11175 | $0.118308 | $11.37M | +3.85% |
| 2025-07-15 | $0.11059 | $0.11397 | $0.10586 | $0.113918 | $2.27M | +3.11% |
| 2025-07-14 | $0.11103 | $0.11683 | $0.106377 | $0.110483 | $6.56M | -0.58% |
| 2025-07-13 | $0.11198 | $0.11669 | $0.108924 | $0.111131 | $5.35M | +3.83% |
| 2025-07-12 | $0.10948 | $0.11312 | $0.10339 | $0.107031 | $2.32M | -2.26% |
| 2025-07-11 | $0.10913 | $0.11467 | $0.10724 | $0.109501 | $3.52M | -0.66% |
| 2025-07-10 | $0.101299 | $0.11443 | $0.101222 | $0.110234 | $9.66M | +8.96% |
| 2025-07-09 | $0.0973 | $0.10379 | $0.09665 | $0.101167 | $5.35M | +4.13% |
| 2025-07-08 | $0.094177 | $0.09841 | $0.093769 | $0.097158 | $3.17M | +2.34% |
| 2025-07-07 | $0.09686 | $0.09873 | $0.093828 | $0.094934 | $2.71M | -2.03% |
| 2025-07-06 | $0.095573 | $0.101438 | $0.09548 | $0.096903 | $2.59M | +1.86% |
| 2025-07-05 | $0.095519 | $0.09761 | $0.093212 | $0.09513 | $2.19M | -0.63% |
| 2025-07-04 | $0.09672 | $0.100656 | $0.0950 | $0.095735 | $2.46M | -4.99% |
| 2025-07-03 | $0.09987 | $0.1028 | $0.0994 | $0.100761 | $893.74K | +1.13% |
| 2025-07-02 | $0.098091 | $0.10373 | $0.09809 | $0.099634 | $5.27M | +5.55% |
| 2025-07-01 | $0.09914 | $0.09963 | $0.09388 | $0.094397 | $406.35K | -4.82% |
| 2025-06-30 | $0.10195 | $0.10214 | $0.09427 | $0.099174 | $1.02M | -1.37% |
| 2025-06-29 | $0.098407 | $0.10276 | $0.097747 | $0.100548 | $3.89M | +2.10% |
| 2025-06-28 | $0.096821 | $0.10185 | $0.096457 | $0.09848 | $2.45M | +1.95% |
| 2025-06-27 | $0.095391 | $0.0968 | $0.093506 | $0.096598 | $1.77M | +1.81% |
| 2025-06-26 | $0.095321 | $0.09895 | $0.092649 | $0.094878 | $2.82M | -0.96% |
| 2025-06-25 | $0.09658 | $0.100468 | $0.09399 | $0.095796 | $3.51M | -4.86% |
| 2025-06-24 | $0.0974 | $0.10261 | $0.09672 | $0.100688 | $998.57K | +3.38% |
| 2025-06-23 | $0.09052 | $0.09814 | $0.08807 | $0.0974 | $1.26M | +6.77% |
| 2025-06-22 | $0.084589 | $0.093656 | $0.08377 | $0.091223 | $7.76M | +1.51% |
| 2025-06-21 | $0.09499 | $0.09654 | $0.08708 | $0.089864 | $671.97K | -3.98% |
| 2025-06-20 | $0.097314 | $0.097607 | $0.090531 | $0.093586 | $3.30M | -4.18% |
| 2025-06-19 | $0.097988 | $0.103601 | $0.095923 | $0.097669 | $3.98M | -0.41% |
| 2025-06-18 | $0.096694 | $0.104187 | $0.095342 | $0.098068 | $3.43M | -1.91% |
| 2025-06-17 | $0.10352 | $0.10567 | $0.09615 | $0.099977 | $1.09M | -3.39% |
| 2025-06-16 | $0.10351 | $0.11089 | $0.10097 | $0.103487 | $1.41M | -0.00% |
| 2025-06-15 | $0.10298 | $0.1058 | $0.1018 | $0.10349 | $447.37K | -0.35% |
| 2025-06-14 | $0.104531 | $0.105777 | $0.100191 | $0.103852 | $3.47M | -4.07% |
| 2025-06-13 | $0.11354 | $0.11373 | $0.1032 | $0.108259 | $1.77M | -4.66% |
| 2025-06-12 | $0.12356 | $0.12388 | $0.11252 | $0.113548 | $1.22M | -8.11% |
| 2025-06-11 | $0.13035 | $0.13087 | $0.12191 | $0.123571 | $1.17M | -5.11% |
| 2025-06-10 | $0.1273 | $0.130962 | $0.125347 | $0.130231 | $3.69M | +2.57% |
| 2025-06-09 | $0.122379 | $0.13081 | $0.122094 | $0.12697 | $4.50M | +4.00% |
| 2025-06-08 | $0.12007 | $0.12729 | $0.11792 | $0.122082 | $4.14M | +1.66% |
| 2025-06-07 | $0.1186 | $0.1219 | $0.11753 | $0.12009 | $1.19M | +1.28% |
| 2025-06-06 | $0.12065 | $0.12775 | $0.11742 | $0.118577 | $4.23M | -2.90% |
| 2025-06-05 | $0.13143 | $0.131508 | $0.119009 | $0.122116 | $8.25M | -13.22% |
| 2025-06-04 | $0.13597 | $0.14297 | $0.13238 | $0.14072 | $2.34M | +2.66% |
| 2025-06-03 | $0.1434 | $0.1475 | $0.1344 | $0.13707 | $5.60M | -4.43% |
| 2025-06-02 | $0.13477 | $0.14503 | $0.13073 | $0.143426 | $3.17M | +5.68% |
| 2025-06-01 | $0.132125 | $0.1442 | $0.130128 | $0.135714 | $8.70M | -0.76% |
| 2025-05-31 | $0.13455 | $0.15279 | $0.13053 | $0.136759 | $8.39M | +1.65% |
| 2025-05-30 | $0.13418 | $0.15415 | $0.12555 | $0.134542 | $7.57M | +0.29% |
| 2025-05-29 | $0.14077 | $0.1439 | $0.13334 | $0.134155 | $1.36M | -4.69% |
| 2025-05-28 | $0.14501 | $0.15488 | $0.13631 | $0.140755 | $2.84M | -2.92% |
| 2025-05-27 | $0.13325 | $0.14721 | $0.12886 | $0.144995 | $1.90M | +8.82% |
| 2025-05-26 | $0.12934 | $0.13385 | $0.12813 | $0.133246 | $1.49M | +2.02% |
| 2025-05-25 | $0.12363 | $0.13434 | $0.12191 | $0.130609 | $4.62M | -2.11% |
| 2025-05-24 | $0.13312 | $0.13881 | $0.12994 | $0.133429 | $1.34M | +0.21% |
| 2025-05-23 | $0.13905 | $0.15619 | $0.13265 | $0.133148 | $8.82M | -5.00% |
| 2025-05-22 | $0.12962 | $0.14251 | $0.12945 | $0.140151 | $2.50M | +8.10% |
| 2025-05-21 | $0.12642 | $0.13178 | $0.12391 | $0.129655 | $906.60K | +1.90% |
| 2025-05-20 | $0.1238 | $0.129932 | $0.12202 | $0.127237 | $2.84M | -0.26% |
| 2025-05-19 | $0.1329 | $0.1333 | $0.1210 | $0.12757 | $907.01K | -3.98% |
| 2025-05-18 | $0.12279 | $0.1341 | $0.1226 | $0.132857 | $1.18M | +8.28% |
| 2025-05-17 | $0.13053 | $0.13077 | $0.1218 | $0.122695 | $979.43K | -5.98% |
| 2025-05-16 | $0.13755 | $0.13969 | $0.12929 | $0.130499 | $942.02K | -4.92% |
| 2025-05-15 | $0.136704 | $0.142702 | $0.13294 | $0.137252 | $5.24M | -6.09% |
| 2025-05-14 | $0.14118 | $0.15881 | $0.13935 | $0.146151 | $3.95M | +3.54% |
| 2025-05-13 | $0.13799 | $0.14349 | $0.13125 | $0.14116 | $1.17M | +2.58% |
| 2025-05-12 | $0.13841 | $0.1422 | $0.1312 | $0.137615 | $5.82M | -0.83% |
| 2025-05-11 | $0.136927 | $0.148031 | $0.134836 | $0.138772 | $6.77M | -4.51% |
| 2025-05-10 | $0.14027 | $0.14594 | $0.13822 | $0.145325 | $1.43M | +4.67% |
| 2025-05-09 | $0.137268 | $0.14435 | $0.1335 | $0.138847 | $8.27M | +7.85% |
| 2025-05-08 | $0.11481 | $0.13085 | $0.1146 | $0.128745 | $2.29M | +12.16% |
| 2025-05-07 | $0.11043 | $0.1174 | $0.10807 | $0.114791 | $1.54M | +2.53% |
| 2025-05-06 | $0.10771 | $0.11729 | $0.104186 | $0.111959 | $7.89M | -2.03% |
| 2025-05-05 | $0.10475 | $0.11863 | $0.10312 | $0.114281 | $3.95M | +9.05% |
| 2025-05-04 | $0.09885 | $0.1060 | $0.0979 | $0.104794 | $1.41M | +5.94% |
| 2025-05-03 | $0.10717 | $0.10729 | $0.09764 | $0.098917 | $567.56K | -7.70% |
| 2025-05-02 | $0.11042 | $0.11198 | $0.10581 | $0.107167 | $854.47K | -2.62% |
| 2025-05-01 | $0.10785 | $0.1130 | $0.1075 | $0.110049 | $1.20M | +2.06% |
| 2025-04-30 | $0.10653 | $0.11111 | $0.10375 | $0.107831 | $1.05M | +1.45% |
| 2025-04-29 | $0.109124 | $0.111115 | $0.103478 | $0.106294 | $5.18M | -3.43% |
| 2025-04-28 | $0.10727 | $0.1145 | $0.105948 | $0.110074 | $3.62M | +2.30% |
| 2025-04-27 | $0.1099 | $0.115125 | $0.104321 | $0.107603 | $3.22M | -8.25% |
| 2025-04-26 | $0.1180 | $0.12179 | $0.1133 | $0.117274 | $1.38M | -0.31% |
| 2025-04-25 | $0.1096 | $0.1212 | $0.1079 | $0.117643 | $6.69M | +7.38% |
| 2025-04-24 | $0.11093 | $0.11113 | $0.10315 | $0.109557 | $1.05M | -0.74% |
| 2025-04-23 | $0.10725 | $0.11596 | $0.10601 | $0.110373 | $2.05M | +2.97% |
| 2025-04-22 | $0.09995 | $0.10781 | $0.09733 | $0.107185 | $1.09M | +7.23% |
| 2025-04-21 | $0.09952 | $0.10387 | $0.09862 | $0.099958 | $861.08K | -0.65% |
| 2025-04-20 | $0.0990 | $0.10412 | $0.098642 | $0.100608 | $2.91M | +0.51% |
| 2025-04-19 | $0.09745 | $0.1026 | $0.09734 | $0.100093 | $2.18M | +1.67% |
| 2025-04-18 | $0.09644 | $0.09981 | $0.09526 | $0.098446 | $1.98M | +1.79% |
| 2025-04-17 | $0.09777 | $0.0992 | $0.09464 | $0.096711 | $3.23M | -0.47% |
| 2025-04-16 | $0.09567 | $0.10224 | $0.0950 | $0.097168 | $4.44M | +0.82% |
| 2025-04-15 | $0.0961 | $0.10422 | $0.0948 | $0.096377 | $4.43M | -1.03% |
| 2025-04-14 | $0.095672 | $0.1044 | $0.094537 | $0.097378 | $11.39M | +7.62% |
| 2025-04-13 | $0.09566 | $0.0977 | $0.08859 | $0.090482 | $1.00M | -5.41% |
| 2025-04-12 | $0.0923 | $0.09732 | $0.09106 | $0.095653 | $671.43K | +3.62% |
| 2025-04-11 | $0.0891 | $0.0950 | $0.08845 | $0.092308 | $945.44K | +3.50% |
| 2025-04-10 | $0.09136 | $0.0915 | $0.08605 | $0.089186 | $669.99K | -2.39% |
| 2025-04-09 | $0.08128 | $0.09215 | $0.07772 | $0.091368 | $926.88K | +12.62% |
| 2025-04-08 | $0.0857 | $0.0881 | $0.08001 | $0.081133 | $606.72K | -4.85% |
| 2025-04-07 | $0.08424 | $0.0886 | $0.0752 | $0.085265 | $4.57M | +0.92% |
| 2025-04-06 | $0.090773 | $0.090873 | $0.075313 | $0.08449 | $7.24M | -7.89% |
| 2025-04-05 | $0.0915 | $0.094307 | $0.089789 | $0.09173 | $2.91M | -0.75% |
| 2025-04-04 | $0.0937 | $0.0955 | $0.0903 | $0.092424 | $2.82M | -0.87% |
| 2025-04-03 | $0.091636 | $0.09611 | $0.090155 | $0.093231 | $4.51M | +1.65% |
| 2025-04-02 | $0.0980 | $0.101499 | $0.088543 | $0.091719 | $6.91M | -10.52% |
| 2025-04-01 | $0.1012 | $0.1062 | $0.1010 | $0.1025 | $895.57K | +1.18% |
| 2025-03-31 | $0.1050 | $0.1061 | $0.0996 | $0.101306 | $1.04M | -3.23% |
| 2025-03-30 | $0.106686 | $0.114086 | $0.100214 | $0.104686 | $3.37M | -2.15% |
| 2025-03-29 | $0.108416 | $0.115853 | $0.1050 | $0.106983 | $2.67M | -7.01% |
| 2025-03-28 | $0.1239 | $0.1255 | $0.1123 | $0.115053 | $935.25K | -7.11% |
| 2025-03-27 | $0.1203 | $0.1256 | $0.1188 | $0.123856 | $1.04M | +2.25% |
| 2025-03-26 | $0.123135 | $0.127298 | $0.118225 | $0.121134 | $5.39M | -5.27% |
| 2025-03-25 | $0.1309 | $0.1316 | $0.1251 | $0.127879 | $1.51M | -1.14% |
| 2025-03-24 | $0.1257 | $0.13306 | $0.1234 | $0.129348 | $4.63M | +2.86% |
| 2025-03-23 | $0.1251 | $0.1370 | $0.1231 | $0.125752 | $4.93M | -0.31% |
| 2025-03-22 | $0.1222 | $0.1417 | $0.1215 | $0.126139 | $16.61M | +10.81% |
| 2025-03-21 | $0.1185 | $0.1198 | $0.1118 | $0.113838 | $798.42K | -3.91% |
| 2025-03-20 | $0.1245 | $0.1250 | $0.1169 | $0.118466 | $842.90K | -4.83% |
| 2025-03-19 | $0.1215 | $0.1254 | $0.1190 | $0.124478 | $1.45M | +1.31% |
| 2025-03-18 | $0.1195 | $0.1244 | $0.1163 | $0.122865 | $5.38M | +1.78% |
| 2025-03-17 | $0.1221 | $0.1258 | $0.1167 | $0.120713 | $6.16M | +5.96% |
| 2025-03-16 | $0.1220 | $0.1221 | $0.1128 | $0.113918 | $1.06M | -6.59% |
| 2025-03-15 | $0.1237 | $0.1240 | $0.1198 | $0.121961 | $1.11M | -0.74% |
| 2025-03-14 | $0.122797 | $0.1262 | $0.1198 | $0.122876 | $5.08M | +5.92% |
| 2025-03-13 | $0.1174 | $0.1192 | $0.1116 | $0.116009 | $1.12M | -0.90% |
| 2025-03-12 | $0.1148 | $0.1191 | $0.1145 | $0.117066 | $5.47M | +1.89% |
| 2025-03-11 | $0.1117 | $0.1188 | $0.1093 | $0.114892 | $5.45M | +6.76% |
| 2025-03-10 | $0.1114 | $0.1213 | $0.1041 | $0.107621 | $2.44M | -3.86% |
| 2025-03-09 | $0.1256 | $0.1260 | $0.1092 | $0.111938 | $2.39M | -10.84% |
| 2025-03-08 | $0.1237 | $0.1295 | $0.1225 | $0.125554 | $1.20M | +0.78% |
| 2025-03-07 | $0.1312 | $0.1330 | $0.1210 | $0.124577 | $6.04M | -4.92% |
| 2025-03-06 | $0.1328 | $0.133777 | $0.12343 | $0.131026 | $3.17M | -1.73% |
| 2025-03-05 | $0.13041 | $0.1367 | $0.12825 | $0.133337 | $2.28M | +2.10% |
| 2025-03-04 | $0.13377 | $0.1358 | $0.1188 | $0.130589 | $3.68M | -2.79% |
| 2025-03-03 | $0.1606 | $0.1610 | $0.1322 | $0.134331 | $2.21M | -16.33% |
| 2025-03-02 | $0.1446 | $0.1624 | $0.1416 | $0.160546 | $1.97M | +10.00% |
| 2025-03-01 | $0.15307 | $0.1534 | $0.1419 | $0.145954 | $1.95M | -4.81% |
| 2025-02-28 | $0.1512 | $0.1563 | $0.1404 | $0.153337 | $2.41M | +1.57% |
| 2025-02-27 | $0.14851 | $0.15714 | $0.1467 | $0.150964 | $3.74M | +1.81% |
| 2025-02-26 | $0.1447 | $0.1506 | $0.1410 | $0.148282 | $1.91M | +1.81% |
| 2025-02-25 | $0.1409 | $0.1468 | $0.1303 | $0.145646 | $4.35M | +2.92% |
| 2025-02-24 | $0.16203 | $0.16261 | $0.1376 | $0.14151 | $3.78M | -12.80% |
| 2025-02-23 | $0.1699 | $0.1703 | $0.1588 | $0.162288 | $1.40M | -4.50% |
| 2025-02-22 | $0.1617 | $0.1707 | $0.1597 | $0.169934 | $2.06M | +5.13% |
| 2025-02-21 | $0.1665 | $0.1776 | $0.1591 | $0.161649 | $2.82M | -3.43% |
| 2025-02-20 | $0.1657 | $0.1681 | $0.159802 | $0.167398 | $3.59M | +1.02% |
| 2025-02-19 | $0.1605 | $0.1716 | $0.1600 | $0.165704 | $1.80M | +2.26% |
| 2025-02-18 | $0.1686 | $0.1722 | $0.155012 | $0.162048 | $3.50M | -3.86% |
| 2025-02-17 | $0.1748 | $0.1800 | $0.1660 | $0.168553 | $2.69M | -3.42% |
| 2025-02-16 | $0.1746 | $0.18008 | $0.1704 | $0.174524 | $3.05M | -0.34% |
| 2025-02-15 | $0.1823 | $0.1869 | $0.1690 | $0.175125 | $4.89M | -3.93% |
| 2025-02-14 | $0.1681 | $0.2058 | $0.1665 | $0.182284 | $8.45M | +8.38% |
| 2025-02-13 | $0.1723 | $0.1778 | $0.1622 | $0.168192 | $3.15M | -1.23% |
| 2025-02-12 | $0.1674 | $0.1771 | $0.1556 | $0.170291 | $5.43M | +1.69% |
| 2025-02-11 | $0.1694 | $0.1849 | $0.1641 | $0.167454 | $4.52M | -1.60% |
| 2025-02-10 | $0.1592 | $0.1801 | $0.1532 | $0.170171 | $8.19M | +6.98% |
| 2025-02-09 | $0.1562 | $0.1635 | $0.1499 | $0.159068 | $445.66K | +1.17% |
| 2025-02-08 | $0.1494 | $0.1632 | $0.1489 | $0.157234 | $1.60M | +5.99% |
| 2025-02-07 | $0.1577 | $0.1651 | $0.1425 | $0.148349 | $2.40M | -0.91% |
| 2025-02-06 | $0.1640 | $0.16695 | $0.1483 | $0.14971 | $1.82M | -8.75% |
| 2025-02-05 | $0.1551 | $0.1760 | $0.1537 | $0.164069 | $3.54M | +5.63% |
| 2025-02-04 | $0.1675 | $0.1690 | $0.1477 | $0.15533 | $1.52M | -7.37% |
| 2025-02-03 | $0.1570 | $0.1688 | $0.1145 | $0.167681 | $8.53M | +7.16% |
| 2025-02-02 | $0.17527 | $0.1771 | $0.1458 | $0.156482 | $8.67M | -9.76% |
| 2025-02-01 | $0.20027 | $0.20508 | $0.1719 | $0.173408 | $3.19M | -14.11% |
| 2025-01-31 | $0.1990 | $0.2238 | $0.1958 | $0.2019 | $1.30M | +1.40% |
| 2025-01-30 | $0.1929 | $0.2075 | $0.1902 | $0.199115 | $993.42K | +3.25% |
| 2025-01-29 | $0.1846 | $0.2034 | $0.1814 | $0.192848 | $1.05M | +3.85% |
| 2025-01-28 | $0.2141 | $0.2167 | $0.18226 | $0.185693 | $2.85M | -13.56% |
| 2025-01-27 | $0.2093 | $0.2194 | $0.18866 | $0.214832 | $2.88M | +2.35% |
| 2025-01-26 | $0.2267 | $0.2312 | $0.188809 | $0.209908 | $3.32M | -6.44% |
| 2025-01-25 | $0.23309 | $0.23309 | $0.2176 | $0.224351 | $3.28M | -2.82% |
| 2025-01-24 | $0.2441 | $0.25524 | $0.230863 | $0.230863 | $4.64M | -6.30% |
| 2025-01-23 | $0.25195 | $0.2561 | $0.231937 | $0.246384 | $6.83M | -2.27% |
| 2025-01-22 | $0.2534 | $0.2752 | $0.2474 | $0.252097 | $10.48M | -0.55% |
| 2025-01-21 | $0.25173 | $0.2632 | $0.2326 | $0.253491 | $6.62M | +1.73% |
| 2025-01-20 | $0.2526 | $0.2783 | $0.24019 | $0.249181 | $7.22M | -1.86% |
| 2025-01-19 | $0.3029 | $0.3120 | $0.24875 | $0.253897 | $8.92M | -16.17% |
| 2025-01-18 | $0.3732 | $0.38515 | $0.2967 | $0.302867 | $4.65M | -18.79% |
| 2025-01-17 | $0.37192 | $0.3849 | $0.35096 | $0.372965 | $4.94M | +0.28% |
| 2025-01-16 | $0.3491 | $0.4054 | $0.3441 | $0.371934 | $12.62M | +6.49% |
| 2025-01-15 | $0.2847 | $0.3574 | $0.2677 | $0.349273 | $6.00M | +21.08% |
| 2025-01-14 | $0.2764 | $0.288473 | $0.2662 | $0.288473 | $5.67M | +4.20% |
| 2025-01-13 | $0.2894 | $0.2939 | $0.2495 | $0.276835 | $6.94M | -4.38% |
| 2025-01-12 | $0.3136 | $0.3155 | $0.2825 | $0.289526 | $2.68M | -7.65% |
| 2025-01-11 | $0.3327 | $0.33339 | $0.31062 | $0.313511 | $2.40M | -5.79% |
| 2025-01-10 | $0.3019 | $0.3434 | $0.2993 | $0.332785 | $6.35M | +10.32% |
| 2025-01-09 | $0.3209 | $0.32321 | $0.28969 | $0.30165 | $4.35M | -6.06% |
| 2025-01-08 | $0.31267 | $0.36374 | $0.3092 | $0.321105 | $8.46M | +2.75% |
| 2025-01-07 | $0.3650 | $0.3668 | $0.31043 | $0.312511 | $5.30M | -14.33% |
| 2025-01-06 | $0.3568 | $0.37931 | $0.35222 | $0.364797 | $7.02M | +1.31% |
| 2025-01-05 | $0.3492 | $0.3836 | $0.3408 | $0.36007 | $15.90M | +3.20% |
| 2025-01-04 | $0.3504 | $0.3963 | $0.29949 | $0.3489 | $15.43M | -0.30% |
| 2025-01-03 | $0.3363 | $0.3592 | $0.31515 | $0.349942 | $28.25M | +3.98% |
| 2025-01-02 | $0.36116 | $0.39629 | $0.33308 | $0.336551 | $23.67M | -6.73% |
| 2025-01-01 | $0.3927 | $0.43138 | $0.34903 | $0.360822 | $13.63M | -8.23% |
Frequently asked questions
What was the Phala Network price on January 1, 2025?
PHA opened 2025-01-01 at $0.3927 and closed that day at $0.360822.
What was the highest price of Phala Network in 2025?
The highest was $0.43138 on 2025-01-01; the lowest was $0.02216 on 2025-10-10.
How much did Phala Network change in 2025?
PHA moved -90.92% in 2025, from $0.3927 to $0.035652.
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.