Pha (PHA) — Historical Data
Daily price history, volume, and market capitalization
Esta página muestra el historial de trading diario de Pha (PHA) de los últimos 30 días: apertura, máximo, mínimo, cierre, volumen y volumen en cotización por cada día de trading (UTC).
Hoy Pha cotiza a $0.04 con un rango de 24 horas de $0.04–$0.04 y $4.44M de volumen. La tabla permite seguir la evolución del precio día a día.
Open
$0.04
High
$0.04
Low
$0.04
Volume (24h)
$4.44M
Market Cap
—
Daily Price History
30 trading days · UTC · source: exchange market data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Quote Vol | Taker Buy |
|---|---|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | ++5.50% | $4.44M | — | — |
| Nov 2, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -4.72% | $112.59M | $4.61M | $61.32M |
| Nov 1, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | +0.71% | $132.74M | $5.53M | $70.29M |
| Oct 31, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -3.13% | $281.8M | $11.16M | $131.49M |
| Oct 30, 2026 | $0.04 | $0.04 | $0.04 | $0.04 | $0.04 | -2.48% | $386.04M | $15.44M | $177.5M |
| Oct 29, 2026 | $0.05 | $0.05 | $0.04 | $0.04 | $0.04 | -8.93% | $231.54M | $10.54M | $110.32M |
| Oct 28, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | -2.26% | $146.28M | $7.02M | $69.46M |
| Oct 27, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | -3.05% | $131.96M | $6.5M | $61.45M |
| Oct 26, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | +3.79% | $306.77M | $15.42M | $155.52M |
| Oct 25, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | +0.19% | $249.41M | $12.09M | $123.19M |
| Oct 24, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | -9.80% | $350.27M | $17.8M | $166.48M |
| Oct 23, 2026 | $0.06 | $0.07 | $0.05 | $0.06 | $0.05 | -12.58% | $646.19M | $40.1M | $312.16M |
| Oct 22, 2026 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | +0.21% | $1.17B | $74.14M | $563.57M |
| Oct 21, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | +5.26% | $463.92M | $27.37M | $228.39M |
| Oct 20, 2026 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | -6.77% | $1.75B | $106.72M | $862.91M |
| Oct 19, 2026 | $0.05 | $0.07 | $0.05 | $0.06 | $0.06 | +29.06% | $1.35B | $82.99M | $695.25M |
| Oct 18, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | -4.91% | $90.53M | $4.47M | $40.62M |
| Oct 17, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | -4.75% | $109.72M | $5.73M | $50.81M |
| Oct 16, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | +4.91% | $161.89M | $8.48M | $83.35M |
| Oct 15, 2026 | $0.05 | $0.05 | $0.05 | $0.05 | $0.05 | +0.26% | $124.38M | $6.23M | $61.8M |
| Oct 14, 2026 | $0.05 | $0.06 | $0.05 | $0.05 | $0.05 | -7.58% | $121.42M | $6.29M | $56.88M |
| Oct 13, 2026 | $0.06 | $0.06 | $0.05 | $0.05 | $0.05 | -1.95% | $121.08M | $6.62M | $56.93M |
| Oct 12, 2026 | $0.06 | $0.07 | $0.06 | $0.06 | $0.06 | -8.28% | $241.52M | $14.7M | $113.71M |
| Oct 11, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | +1.40% | $100.45M | $5.93M | $48.94M |
| Oct 10, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | -1.54% | $110.85M | $6.76M | $53.43M |
| Oct 9, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | -0.49% | $190.33M | $11.12M | $88.74M |
| Oct 8, 2026 | $0.06 | $0.06 | $0.06 | $0.06 | $0.06 | -2.48% | $183.74M | $11.38M | $88.79M |
| Oct 7, 2026 | $0.07 | $0.07 | $0.06 | $0.07 | $0.06 | -11.41% | $210.08M | $13.81M | $99.56M |
| Oct 6, 2026 | $0.07 | $0.08 | $0.07 | $0.07 | $0.07 | -0.21% | $194.22M | $14.23M | $90.95M |
| Oct 5, 2026 | $0.08 | $0.08 | $0.07 | $0.07 | $0.07 | -6.40% | $195.38M | $14.58M | $87.52M |
| Oct 4, 2026 | $0.07 | $0.08 | $0.07 | $0.07 | $0.08 | +9.26% | $339M | $25.58M | $176.42M |
Pha Historical Data FAQ
¿En qué se basan los datos históricos de Pha?expand_more
Las velas diarias (apertura, máximo, mínimo, cierre, volumen) provienen de datos de mercado de exchanges y son agregadas por CoinCryptoRank. La tabla muestra el historial diario real de Pha.
¿Hasta dónde llega el historial de PHA?expand_more
La tabla diaria cubre los últimos 30 días de trading. Para historial más profundo, use la página de funding de PHA y el conversor, que se apoyan en el archivo de largo plazo de CoinCryptoRank.
¿Cuál fue el rango de 24 horas de Pha?expand_more
En las últimas 24 horas Pha se negoció entre $0.04 y $0.04, con el precio actual en $0.04. La tabla histórica muestra la evolución del rango diario durante el último mes.
¿En qué zona horaria están las velas diarias?expand_more
Las velas diarias están alineadas a UTC. Cada fila representa un día calendario UTC, lo que mantiene la historia consistente en todo el mundo.
¿Puedo usar estos datos para mi propio análisis?expand_more
Sí. La tabla histórica es gratuita y la API de CoinCryptoRank ofrece acceso programático a los datos de mercado para desarrolladores.
Pha Price & ChartsPrecio en vivo, gráfico y datos de mercadoPha MarketsTodos los pares y exchanges comparadosPha AnalyticsDistribución de precios, volumen y concentraciónPha Historical DataHistorial diario de precios y volumenPha ArbitrageMatriz de spreads entre exchangesPha Trading SignalsSeñales BUY/SELL con confianzaPha Funding RatesTasas de funding y APR comparadasPha NewsÚltimas noticias y análisis