PHA Historical USD Price
Daily close · Oct 28, 2025 → Oct 29, 2026Daily price history
Sep 30, 2026 → Oct 29, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-29 | $0.04759436 | $0.04812499 | $0.04285117 | $0.04328314 | $11.59M |
| 2026-10-28 | $0.04866688 | $0.04953448 | $0.04712549 | $0.04760233 | $8.37M |
| 2026-10-27 | $0.0501712 | $0.05055633 | $0.04831011 | $0.04865588 | $8.14M |
| 2026-10-26 | $0.04845209 | $0.05173377 | $0.04742008 | $0.05016088 | $19.53M |
| 2026-10-25 | $0.04832071 | $0.05079179 | $0.04685167 | $0.04831443 | $14.74M |
| 2026-10-24 | $0.0536126 | $0.05365935 | $0.04787826 | $0.04838647 | $17.59M |
| 2026-10-23 | $0.06147959 | $0.06852259 | $0.05327642 | $0.053591 | $32.69M |
| 2026-10-22 | $0.06120224 | $0.06903582 | $0.05836681 | $0.06142442 | $53.94M |
| 2026-10-21 | $0.05801979 | $0.06351733 | $0.05619838 | $0.06088892 | $32.63M |
| 2026-10-20 | $0.06286721 | $0.06563551 | $0.05729662 | $0.05806442 | $55.51M |
| 2026-10-19 | $0.04824196 | $0.06926243 | $0.04776131 | $0.06209588 | $60.67M |
| 2026-10-18 | $0.05073612 | $0.05195582 | $0.04654628 | $0.04828008 | $7.09M |
| 2026-10-17 | $0.05334518 | $0.054834 | $0.04901407 | $0.05076086 | $7.80M |
| 2026-10-16 | $0.05084361 | $0.05390827 | $0.04990571 | $0.05328938 | $10.78M |
| 2026-10-15 | $0.05068947 | $0.05182959 | $0.0484372 | $0.05084807 | $8.29M |
| 2026-10-14 | $0.05480594 | $0.0551356 | $0.04917779 | $0.05066831 | $7.81M |
| 2026-10-13 | $0.05592951 | $0.056147 | $0.05316269 | $0.05479844 | $9.17M |
| 2026-10-12 | $0.06099106 | $0.06548239 | $0.05551055 | $0.05600231 | $18.84M |
| 2026-10-11 | $0.06009845 | $0.06096033 | $0.05774966 | $0.06095422 | $9.37M |
| 2026-10-10 | $0.06115708 | $0.06298713 | $0.05957179 | $0.06011692 | $9.35M |
| 2026-10-09 | $0.06128092 | $0.06226229 | $0.05546138 | $0.06104129 | $14.35M |
| 2026-10-08 | $0.06305963 | $0.06435845 | $0.05983854 | $0.0611815 | $14.73M |
| 2026-10-07 | $0.07098942 | $0.07149239 | $0.061912 | $0.06290108 | $14.82M |
| 2026-10-06 | $0.07119829 | $0.07741013 | $0.06860853 | $0.07106318 | $19.86M |
| 2026-10-05 | $0.07601985 | $0.07892862 | $0.0699072 | $0.07114261 | $14.77M |
| 2026-10-04 | $0.06945995 | $0.079909 | $0.06903654 | $0.07578508 | $27.92M |
| 2026-10-03 | $0.07016023 | $0.07234546 | $0.06820812 | $0.06949646 | $7.09M |
| 2026-10-02 | $0.0729938 | $0.07659781 | $0.06922579 | $0.07018837 | $14.98M |
| 2026-10-01 | $0.079166 | $0.079166 | $0.0722525 | $0.07291286 | $20.58M |
| 2026-09-30 | $0.0709795 | $0.08253071 | $0.06920766 | $0.07863964 | $54.57M |