PHA Historical USD Price
Daily close · Oct 11, 2025 → Oct 12, 2026Daily price history
Sep 13, 2026 → Oct 12, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| 2026-09-29 | $0.06073451 | $0.07471336 | $0.05992191 | $0.07114863 | $54.19M |
| 2026-09-28 | $0.06837608 | $0.07075088 | $0.05859738 | $0.06058647 | $26.10M |
| 2026-09-27 | $0.08293242 | $0.08399848 | $0.06695076 | $0.06821111 | $31.14M |
| 2026-09-26 | $0.08572906 | $0.08991306 | $0.07633085 | $0.08292319 | $76.86M |
| 2026-09-25 | $0.05093518 | $0.09777233 | $0.04947798 | $0.08566979 | $177.88M |
| 2026-09-24 | $0.04751826 | $0.05344664 | $0.04498377 | $0.05086014 | $31.30M |
| 2026-09-23 | $0.04928471 | $0.05085053 | $0.04581945 | $0.04750646 | $21.95M |
| 2026-09-22 | $0.05039875 | $0.05538249 | $0.04452871 | $0.04928468 | $46.41M |
| 2026-09-21 | $0.03765938 | $0.06414288 | $0.03745934 | $0.04987211 | $124.65M |
| 2026-09-20 | $0.03585529 | $0.03797807 | $0.03459682 | $0.0376226 | $13.44M |
| 2026-09-19 | $0.03275827 | $0.03697527 | $0.03181771 | $0.03569414 | $13.62M |
| 2026-09-18 | $0.03111383 | $0.03352782 | $0.03018595 | $0.03272912 | $10.55M |
| 2026-09-17 | $0.02723444 | $0.03108186 | $0.02723444 | $0.03101196 | $14.18M |
| 2026-09-16 | $0.02707722 | $0.02726443 | $0.02545606 | $0.02724879 | $8.01M |
| 2026-09-15 | $0.02714576 | $0.02857995 | $0.02673553 | $0.02709848 | $9.38M |
| 2026-09-14 | $0.02691746 | $0.02809423 | $0.02687692 | $0.02714661 | $5.64M |
| 2026-09-13 | $0.02713714 | $0.02951827 | $0.02679214 | $0.02692658 | $15.17M |