Pha (PHA) — Historical Data
Daily price history, volume, and market capitalization
本页显示 Pha (PHA) 最近 30 天的每日交易历史：每个 UTC 交易日的开盘价、最高价、最低价、收盘价、成交量和报价成交量。
今天 Pha 的交易价格为 $0.04，24 小时波动区间为 $0.04–$0.04，成交量为 $4.44M。下表让您逐日追踪价格走势。
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 | -4.87% | $112.66M | $4.61M | $61.36M |
| 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
Pha 的历史价格数据基于什么？expand_more
日线 K 线（开、高、低、收、量）来自交易所市场数据，由 CoinCryptoRank 聚合。本页表格显示 Pha 真实的每日交易历史。
PHA 的历史可以追溯多远？expand_more
每日表格覆盖最近 30 个交易日。如需更久历史，可使用 PHA 资金费率页面和转换器工具，它们基于 CoinCryptoRank 的长期市场档案。
Pha 的 24 小时区间是多少？expand_more
过去 24 小时 Pha 在 $0.04–$0.04 之间交易，当前价格为 $0.04。历史表格显示过去一个月每日区间的变化。
日线 K 线使用什么时区？expand_more
日线 K 线以 UTC 为准。每行代表一个 UTC 日历日，无论您身在何处，历史数据都保持一致。
我可以将这些数据用于自己的分析吗？expand_more
可以。历史表格免费查看，CoinCryptoRank API 还为开发人员提供对市场数据的编程访问。