What historical data is shown for PHA?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
PHALA (PHA) Historical Data
ETH
AI
PHALA Historical Price Information — Daily PHA Open, High, Low, Close & Volume
$0.0381
+0.26% 1D
Recently Viewed
1H+2.42%
1D+0.26%
1W-20.79%
1M-49.93%
PHALA (PHA) has 90 days of daily open, high, low and close on file. Over that window PHA ranged $0.02147 to $0.08666, closed at $0.03774 and is up 74.2% across the window.
PHALA — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.08666
Window low
$0.02147
First → last
+74.24%
Latest close
$0.03774
vs live
+0.95%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
PHA Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.03713 | $0.03814 | $0.03591 | $0.03774 | +1.64% | $27,488 | $32.42M |
| Nov 3, 2026 | $0.03895 | $0.03921 | $0.03708 | $0.03713 | -4.67% | $80,938 | $31.89M |
| Nov 2, 2026 | $0.04115 | $0.04344 | $0.03846 | $0.03895 | -5.35% | $119,286 | $33.46M |
| Nov 1, 2026 | $0.04074 | $0.04282 | $0.04034 | $0.04115 | +1.01% | $82,908 | $35.34M |
| Oct 31, 2026 | $0.04234 | $0.04246 | $0.03656 | $0.04074 | -3.78% | $158,983 | $34.99M |
| Oct 30, 2026 | $0.0433 | $0.04436 | $0.03679 | $0.04234 | -2.22% | $262,584 | $36.37M |
| Oct 29, 2026 | $0.04756 | $0.0482 | $0.04264 | $0.0433 | -8.96% | $213,845 | $37.19M |
| Oct 28, 2026 | $0.04867 | $0.04968 | $0.04689 | $0.04756 | -2.28% | $120,764 | $40.85M |
| Oct 27, 2026 | $0.05014 | $0.05061 | $0.04821 | $0.04867 | -2.93% | $145,513 | $41.80M |
| Oct 26, 2026 | $0.04838 | $0.05189 | $0.04737 | $0.05014 | +3.64% | $260,321 | $43.07M |
| Oct 25, 2026 | $0.04836 | $0.05088 | $0.04664 | $0.04838 | +0.04% | $179,259 | $41.55M |
| Oct 24, 2026 | $0.0535 | $0.05397 | $0.04787 | $0.04836 | -9.61% | $366,154 | $41.54M |
| Oct 23, 2026 | $0.06134 | $0.06878 | $0.05314 | $0.0535 | -12.78% | $519,220 | $45.95M |
| Oct 22, 2026 | $0.06116 | $0.06989 | $0.05819 | $0.06134 | +0.29% | $547,184 | $52.69M |
| Oct 21, 2026 | $0.05809 | $0.06381 | $0.05603 | $0.06116 | +5.28% | $361,256 | $52.53M |
| Oct 20, 2026 | $0.06222 | $0.06617 | $0.05716 | $0.05809 | -6.64% | $613,878 | $49.90M |
| Oct 19, 2026 | $0.04828 | $0.06978 | $0.0477 | $0.06222 | +28.87% | $385,185 | $53.44M |
| Oct 18, 2026 | $0.05072 | $0.05208 | $0.04651 | $0.04828 | -4.81% | $103,892 | $41.47M |
| Oct 17, 2026 | $0.05342 | $0.05494 | $0.04873 | $0.05072 | -5.05% | $126,276 | $43.56M |
| Oct 16, 2026 | $0.05084 | $0.05398 | $0.0497 | $0.05342 | +5.07% | $101,691 | $45.88M |
| Oct 15, 2026 | $0.05066 | $0.05192 | $0.04833 | $0.05084 | +0.36% | $110,134 | $43.67M |
| Oct 14, 2026 | $0.05487 | $0.05519 | $0.04913 | $0.05066 | -7.67% | $129,951 | $43.51M |
| Oct 13, 2026 | $0.05592 | $0.05625 | $0.05305 | $0.05487 | -1.88% | $179,970 | $47.13M |
| Oct 12, 2026 | $0.0610 | $0.06616 | $0.05545 | $0.05592 | -8.33% | $192,604 | $48.03M |
| Oct 11, 2026 | $0.06012 | $0.0611 | $0.05761 | $0.0610 | +1.46% | $88,273 | $52.39M |
| Oct 10, 2026 | $0.06115 | $0.06307 | $0.05947 | $0.06012 | -1.68% | $94,913 | $51.64M |
| Oct 9, 2026 | $0.06131 | $0.0625 | $0.05542 | $0.06115 | -0.26% | $244,272 | $52.52M |
| Oct 8, 2026 | $0.06292 | $0.06453 | $0.05943 | $0.06131 | -2.56% | $189,818 | $52.66M |
| Oct 7, 2026 | $0.07095 | $0.07173 | $0.06179 | $0.06292 | -11.32% | $232,708 | $54.04M |
| Oct 6, 2026 | $0.07117 | $0.07797 | $0.0685 | $0.07095 | -0.31% | $408,179 | $60.94M |
| Oct 5, 2026 | $0.07595 | $0.07904 | $0.06975 | $0.07117 | -6.29% | $199,653 | $61.13M |
| Oct 4, 2026 | $0.06949 | $0.08049 | $0.06889 | $0.07595 | +9.30% | $321,642 | $65.24M |
| Oct 3, 2026 | $0.07003 | $0.07246 | $0.06813 | $0.06949 | -0.77% | $161,903 | $59.69M |
| Oct 2, 2026 | $0.07302 | $0.07687 | $0.06907 | $0.07003 | -4.09% | $261,253 | $60.15M |
| Oct 1, 2026 | $0.07931 | $0.07941 | $0.07187 | $0.07302 | -7.93% | $287,190 | $62.72M |
| Sep 30, 2026 | $0.0711 | $0.08367 | $0.06873 | $0.07931 | +11.55% | $454,488 | $68.12M |
| Sep 29, 2026 | $0.06062 | $0.0753 | $0.0595 | $0.0711 | +17.29% | $533,233 | $61.07M |
| Sep 28, 2026 | $0.06824 | $0.0715 | $0.05845 | $0.06062 | -11.17% | $272,503 | $52.07M |
| Sep 27, 2026 | $0.08294 | $0.08403 | $0.0666 | $0.06824 | -17.72% | $342,996 | $58.61M |
| Sep 26, 2026 | $0.08666 | $0.09069 | $0.0755 | $0.08294 | -4.29% | $668,128 | $71.24M |
| Sep 25, 2026 | $0.05094 | $0.10044 | $0.04944 | $0.08666 | +70.12% | $1.10M | $74.43M |
| Sep 24, 2026 | $0.04753 | $0.05398 | $0.04496 | $0.05094 | +7.17% | $206,104 | $43.75M |
| Sep 23, 2026 | $0.04913 | $0.05119 | $0.04517 | $0.04753 | -3.26% | $206,369 | $40.82M |
| Sep 22, 2026 | $0.04963 | $0.05562 | $0.04352 | $0.04913 | -1.01% | $529,396 | $42.20M |
| Sep 21, 2026 | $0.03765 | $0.0665 | $0.03735 | $0.04963 | +31.82% | $1.01M | $42.63M |
| Sep 20, 2026 | $0.03596 | $0.03808 | $0.03444 | $0.03765 | +4.70% | $127,575 | $32.34M |
| Sep 19, 2026 | $0.03276 | $0.03718 | $0.03176 | $0.03596 | +9.77% | $164,329 | $30.89M |
| Sep 18, 2026 | $0.03109 | $0.03362 | $0.03014 | $0.03276 | +5.37% | $171,995 | $28.14M |
| Sep 17, 2026 | $0.02724 | $0.03117 | $0.02722 | $0.03109 | +14.13% | $109,389 | $26.70M |
| Sep 16, 2026 | $0.02704 | $0.02732 | $0.02544 | $0.02724 | +0.74% | $91,253 | $23.40M |
| Sep 15, 2026 | $0.02715 | $0.02869 | $0.02667 | $0.02704 | -0.41% | $124,763 | $23.23M |
| Sep 14, 2026 | $0.02694 | $0.02815 | $0.02684 | $0.02715 | +0.78% | $128,512 | $23.32M |
| Sep 13, 2026 | $0.02726 | $0.02961 | $0.02674 | $0.02694 | -1.17% | $174,274 | $23.14M |
| Sep 12, 2026 | $0.02563 | $0.0288 | $0.02538 | $0.02726 | +6.36% | $115,278 | $23.41M |
| Sep 11, 2026 | $0.0264 | $0.02718 | $0.02395 | $0.02563 | -2.92% | $139,727 | $22.01M |
| Sep 10, 2026 | $0.02805 | $0.02841 | $0.02539 | $0.0264 | -5.88% | $165,030 | $22.68M |
| Sep 9, 2026 | $0.02605 | $0.03492 | $0.02564 | $0.02805 | +7.68% | $338,740 | $24.09M |
| Sep 8, 2026 | $0.02653 | $0.02704 | $0.02483 | $0.02605 | -1.81% | $114,247 | $22.38M |
| Sep 7, 2026 | $0.02742 | $0.02782 | $0.02611 | $0.02653 | -3.25% | $147,753 | $22.79M |
| Sep 6, 2026 | $0.02556 | $0.02874 | $0.02554 | $0.02742 | +7.28% | $239,697 | $23.55M |
| Sep 5, 2026 | $0.02485 | $0.02584 | $0.02474 | $0.02556 | +2.86% | $91,309 | $21.95M |
| Sep 4, 2026 | $0.02507 | $0.02528 | $0.02427 | $0.02485 | -0.88% | $78,602 | $21.34M |
| Sep 3, 2026 | $0.02443 | $0.02547 | $0.02418 | $0.02507 | +2.62% | $86,193 | $21.53M |
| Sep 2, 2026 | $0.02456 | $0.02507 | $0.02388 | $0.02443 | -0.53% | $72,862 | $20.98M |
| Sep 1, 2026 | $0.02493 | $0.02536 | $0.02394 | $0.02456 | -1.48% | $94,866 | $21.10M |
| Aug 31, 2026 | $0.02408 | $0.0256 | $0.02396 | $0.02493 | +3.53% | $70,677 | $21.41M |
| Aug 30, 2026 | $0.02506 | $0.02629 | $0.0238 | $0.02408 | -3.91% | $81,220 | $20.68M |
| Aug 29, 2026 | $0.02465 | $0.02573 | $0.02431 | $0.02506 | +1.66% | $69,098 | $21.52M |
| Aug 28, 2026 | $0.02556 | $0.02591 | $0.0244 | $0.02465 | -3.56% | $86,022 | $21.17M |
| Aug 27, 2026 | $0.02592 | $0.02648 | $0.02537 | $0.02556 | -1.39% | $74,880 | $21.95M |
| Aug 26, 2026 | $0.02474 | $0.02604 | $0.02471 | $0.02592 | +4.77% | $77,239 | $22.26M |
| Aug 25, 2026 | $0.02599 | $0.02675 | $0.02411 | $0.02474 | -4.81% | $78,305 | $21.25M |
| Aug 24, 2026 | $0.02513 | $0.02647 | $0.02424 | $0.02599 | +3.42% | $93,261 | $22.32M |
| Aug 23, 2026 | $0.02452 | $0.02553 | $0.02314 | $0.02513 | +2.49% | $89,015 | $21.58M |
| Aug 22, 2026 | $0.02533 | $0.02682 | $0.02365 | $0.02452 | -3.20% | $119,831 | $21.06M |
| Aug 21, 2026 | $0.02394 | $0.02593 | $0.0236 | $0.02533 | +5.81% | $103,799 | $21.76M |
| Aug 20, 2026 | $0.02252 | $0.02486 | $0.02236 | $0.02394 | +6.31% | $86,730 | $20.56M |
| Aug 19, 2026 | $0.02147 | $0.02295 | $0.02121 | $0.02252 | +4.89% | $72,554 | $19.34M |
| Aug 18, 2026 | $0.02174 | $0.02183 | $0.0211 | $0.02147 | -1.24% | $57,469 | $18.44M |
| Aug 17, 2026 | $0.02176 | $0.02232 | $0.02168 | $0.02174 | -0.09% | $83,640 | $18.67M |
| Aug 16, 2026 | $0.02196 | $0.0221 | $0.02147 | $0.02176 | -0.91% | $63,176 | $18.69M |
| Aug 15, 2026 | $0.02172 | $0.02274 | $0.02166 | $0.02196 | +1.10% | $61,578 | $18.86M |
| Aug 14, 2026 | $0.02215 | $0.02231 | $0.02132 | $0.02172 | -1.94% | $73,482 | $18.66M |
| Aug 13, 2026 | $0.02186 | $0.02258 | $0.02178 | $0.02215 | +1.33% | $74,690 | $19.03M |
| Aug 12, 2026 | $0.02253 | $0.02283 | $0.02169 | $0.02186 | -2.97% | $76,753 | $18.78M |
| Aug 11, 2026 | $0.02394 | $0.02413 | $0.02207 | $0.02253 | -5.89% | $100,545 | $19.35M |
| Aug 10, 2026 | $0.02352 | $0.02694 | $0.02346 | $0.02394 | +1.79% | $165,541 | $20.56M |
| Aug 9, 2026 | $0.02323 | $0.02443 | $0.02305 | $0.02352 | +1.25% | $106,499 | $20.20M |
| Aug 8, 2026 | $0.02166 | $0.0236 | $0.0216 | $0.02323 | +7.25% | $93,643 | $19.95M |
| Aug 7, 2026 | $0.0218 | $0.02217 | $0.02129 | $0.02166 | — | $80,923 | $18.60M |
PHALA Historical Data FAQ
Window highs, lows, best/worst days and volume for PHALAWhat is the all-time high for PHA?
PHALA's record price is about $1.39. It currently trades at $0.0381, roughly 97.3% below that peak. The all-time low on record is $0.01921543. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the PHA market cap?
PHALA has a market capitalisation of about $32.52M, on roughly $13.06M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did PHA change over this window?
Across 90 daily candles, close-to-close moved up 74.24%.
What were PHA's high and low in this window?
In this sample, the highest trade print is about $0.10044 (Sep 25, 2026) and the lowest about $0.0211 (Aug 18, 2026).
What were PHA's best and worst days in this window?
Best close-to-close day was about +70.12% (Sep 25, 2026); worst was -17.72% (Sep 27, 2026).