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
$0.0261
-6.12% 1D
Recently Viewed
1H-1.14%
1D-6.12%
1W-14.98%
1M+19.72%
PHALA (PHA) has 90 days of daily open, high, low and close on file. Over that window PHA ranged $0.01955 to $0.03802, closed at $0.02603 and is down 31.5% across the window.
PHALA — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.03802
Window low
$0.01955
First → last
-31.54%
Latest close
$0.02603
vs live
+0.27%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.02704 | $0.02732 | $0.02544 | $0.02603 | -3.74% | $71,837 | $21.88M |
| Sep 15, 2026 | $0.02715 | $0.02869 | $0.02667 | $0.02704 | -0.41% | $124,763 | $22.73M |
| Sep 14, 2026 | $0.02694 | $0.02815 | $0.02684 | $0.02715 | +0.78% | $128,512 | $22.82M |
| Sep 13, 2026 | $0.02726 | $0.02961 | $0.02674 | $0.02694 | -1.17% | $174,274 | $22.64M |
| Sep 12, 2026 | $0.02563 | $0.0288 | $0.02538 | $0.02726 | +6.36% | $115,278 | $22.91M |
| Sep 11, 2026 | $0.0264 | $0.02718 | $0.02395 | $0.02563 | -2.92% | $139,727 | $21.54M |
| Sep 10, 2026 | $0.02805 | $0.02841 | $0.02539 | $0.0264 | -5.88% | $165,030 | $22.19M |
| Sep 9, 2026 | $0.02605 | $0.03492 | $0.02564 | $0.02805 | +7.68% | $338,740 | $23.58M |
| Sep 8, 2026 | $0.02653 | $0.02704 | $0.02483 | $0.02605 | -1.81% | $114,247 | $21.89M |
| Sep 7, 2026 | $0.02742 | $0.02782 | $0.02611 | $0.02653 | -3.25% | $147,753 | $22.30M |
| Sep 6, 2026 | $0.02556 | $0.02874 | $0.02554 | $0.02742 | +7.28% | $239,697 | $23.05M |
| Sep 5, 2026 | $0.02485 | $0.02584 | $0.02474 | $0.02556 | +2.86% | $91,309 | $21.48M |
| Sep 4, 2026 | $0.02507 | $0.02528 | $0.02427 | $0.02485 | -0.88% | $78,602 | $20.89M |
| Sep 3, 2026 | $0.02443 | $0.02547 | $0.02418 | $0.02507 | +2.62% | $86,193 | $21.07M |
| Sep 2, 2026 | $0.02456 | $0.02507 | $0.02388 | $0.02443 | -0.53% | $72,862 | $20.53M |
| Sep 1, 2026 | $0.02493 | $0.02536 | $0.02394 | $0.02456 | -1.48% | $94,866 | $20.64M |
| Aug 31, 2026 | $0.02408 | $0.0256 | $0.02396 | $0.02493 | +3.53% | $70,677 | $20.95M |
| Aug 30, 2026 | $0.02506 | $0.02629 | $0.0238 | $0.02408 | -3.91% | $81,220 | $20.24M |
| Aug 29, 2026 | $0.02465 | $0.02573 | $0.02431 | $0.02506 | +1.66% | $69,098 | $21.06M |
| Aug 28, 2026 | $0.02556 | $0.02591 | $0.0244 | $0.02465 | -3.56% | $86,022 | $20.72M |
| Aug 27, 2026 | $0.02592 | $0.02648 | $0.02537 | $0.02556 | -1.39% | $74,880 | $21.48M |
| Aug 26, 2026 | $0.02474 | $0.02604 | $0.02471 | $0.02592 | +4.77% | $77,239 | $21.79M |
| Aug 25, 2026 | $0.02599 | $0.02675 | $0.02411 | $0.02474 | -4.81% | $78,305 | $20.79M |
| Aug 24, 2026 | $0.02513 | $0.02647 | $0.02424 | $0.02599 | +3.42% | $93,261 | $21.84M |
| Aug 23, 2026 | $0.02452 | $0.02553 | $0.02314 | $0.02513 | +2.49% | $89,015 | $21.12M |
| Aug 22, 2026 | $0.02533 | $0.02682 | $0.02365 | $0.02452 | -3.20% | $119,831 | $20.61M |
| Aug 21, 2026 | $0.02394 | $0.02593 | $0.0236 | $0.02533 | +5.81% | $103,799 | $21.29M |
| Aug 20, 2026 | $0.02252 | $0.02486 | $0.02236 | $0.02394 | +6.31% | $86,730 | $20.12M |
| Aug 19, 2026 | $0.02147 | $0.02295 | $0.02121 | $0.02252 | +4.89% | $72,554 | $18.93M |
| Aug 18, 2026 | $0.02174 | $0.02183 | $0.0211 | $0.02147 | -1.24% | $57,469 | $18.05M |
| Aug 17, 2026 | $0.02176 | $0.02232 | $0.02168 | $0.02174 | -0.09% | $83,640 | $18.27M |
| Aug 16, 2026 | $0.02196 | $0.0221 | $0.02147 | $0.02176 | -0.91% | $63,176 | $18.29M |
| Aug 15, 2026 | $0.02172 | $0.02274 | $0.02166 | $0.02196 | +1.10% | $61,578 | $18.46M |
| Aug 14, 2026 | $0.02215 | $0.02231 | $0.02132 | $0.02172 | -1.94% | $73,482 | $18.26M |
| Aug 13, 2026 | $0.02186 | $0.02258 | $0.02178 | $0.02215 | +1.33% | $74,690 | $18.62M |
| Aug 12, 2026 | $0.02253 | $0.02283 | $0.02169 | $0.02186 | -2.97% | $76,753 | $18.37M |
| Aug 11, 2026 | $0.02394 | $0.02413 | $0.02207 | $0.02253 | -5.89% | $100,545 | $18.94M |
| Aug 10, 2026 | $0.02352 | $0.02694 | $0.02346 | $0.02394 | +1.79% | $165,541 | $20.12M |
| Aug 9, 2026 | $0.02323 | $0.02443 | $0.02305 | $0.02352 | +1.25% | $106,499 | $19.77M |
| Aug 8, 2026 | $0.02166 | $0.0236 | $0.0216 | $0.02323 | +7.25% | $93,643 | $19.52M |
| Aug 7, 2026 | $0.0218 | $0.02217 | $0.02129 | $0.02166 | -0.64% | $80,923 | $18.21M |
| Aug 6, 2026 | $0.02119 | $0.02246 | $0.0208 | $0.0218 | +2.88% | $111,570 | $18.32M |
| Aug 5, 2026 | $0.02025 | $0.0215 | $0.02015 | $0.02119 | +4.64% | $74,903 | $17.81M |
| Aug 4, 2026 | $0.02073 | $0.02106 | $0.02019 | $0.02025 | -2.32% | $86,284 | $17.02M |
| Aug 3, 2026 | $0.02005 | $0.02153 | $0.01917 | $0.02073 | +3.39% | $138,748 | $17.42M |
| Aug 2, 2026 | $0.01955 | $0.02023 | $0.01954 | $0.02005 | +2.56% | $73,279 | $16.85M |
| Aug 1, 2026 | $0.01967 | $0.02031 | $0.01949 | $0.01955 | -0.61% | $64,925 | $16.43M |
| Jul 31, 2026 | $0.02003 | $0.02029 | $0.0196 | $0.01967 | -1.80% | $70,165 | $16.53M |
| Jul 30, 2026 | $0.02013 | $0.02054 | $0.02003 | $0.02003 | -0.50% | $69,530 | $16.84M |
| Jul 29, 2026 | $0.0206 | $0.02076 | $0.01968 | $0.02013 | -2.28% | $76,935 | $16.92M |
| Jul 28, 2026 | $0.02083 | $0.0212 | $0.02034 | $0.0206 | -1.10% | $101,523 | $17.31M |
| Jul 27, 2026 | $0.02276 | $0.02289 | $0.02062 | $0.02083 | -8.48% | $90,489 | $17.51M |
| Jul 26, 2026 | $0.02249 | $0.02309 | $0.02227 | $0.02276 | +1.20% | $92,197 | $19.13M |
| Jul 25, 2026 | $0.02203 | $0.02297 | $0.02175 | $0.02249 | +2.09% | $73,806 | $18.90M |
| Jul 24, 2026 | $0.02174 | $0.02288 | $0.02119 | $0.02203 | +1.33% | $99,807 | $18.52M |
| Jul 23, 2026 | $0.02275 | $0.02293 | $0.02167 | $0.02174 | -4.44% | $85,382 | $18.27M |
| Jul 22, 2026 | $0.02299 | $0.02328 | $0.02213 | $0.02275 | -1.04% | $76,427 | $19.12M |
| Jul 21, 2026 | $0.0232 | $0.02372 | $0.02278 | $0.02299 | -0.91% | $76,096 | $19.32M |
| Jul 20, 2026 | $0.02332 | $0.0237 | $0.02261 | $0.0232 | -0.51% | $103,938 | $19.50M |
| Jul 19, 2026 | $0.02444 | $0.0270 | $0.0230 | $0.02332 | -4.58% | $137,423 | $19.60M |
| Jul 18, 2026 | $0.02197 | $0.0253 | $0.02178 | $0.02444 | +11.24% | $101,688 | $20.54M |
| Jul 17, 2026 | $0.02275 | $0.02298 | $0.02177 | $0.02197 | -3.43% | $76,336 | $18.47M |
| Jul 16, 2026 | $0.02336 | $0.02362 | $0.02256 | $0.02275 | -2.61% | $66,435 | $19.12M |
| Jul 15, 2026 | $0.02352 | $0.02402 | $0.02299 | $0.02336 | -0.68% | $57,452 | $19.63M |
| Jul 14, 2026 | $0.02319 | $0.02398 | $0.02271 | $0.02352 | +1.42% | $61,513 | $19.77M |
| Jul 13, 2026 | $0.0246 | $0.02492 | $0.02267 | $0.02319 | -5.73% | $61,330 | $19.49M |
| Jul 12, 2026 | $0.02531 | $0.02571 | $0.02445 | $0.0246 | -2.81% | $59,447 | $20.68M |
| Jul 11, 2026 | $0.02519 | $0.02658 | $0.0251 | $0.02531 | +0.48% | $75,524 | $21.27M |
| Jul 10, 2026 | $0.02474 | $0.02605 | $0.02457 | $0.02519 | +1.82% | $71,276 | $21.17M |
| Jul 9, 2026 | $0.02449 | $0.02534 | $0.02437 | $0.02474 | +1.02% | $66,139 | $20.79M |
| Jul 8, 2026 | $0.02503 | $0.0254 | $0.02394 | $0.02449 | -2.16% | $73,568 | $20.58M |
| Jul 7, 2026 | $0.02581 | $0.02601 | $0.02454 | $0.02503 | -3.02% | $75,004 | $21.04M |
| Jul 6, 2026 | $0.02647 | $0.02655 | $0.02508 | $0.02581 | -2.49% | $78,991 | $21.69M |
| Jul 5, 2026 | $0.02675 | $0.02684 | $0.02563 | $0.02647 | -1.05% | $85,629 | $22.25M |
| Jul 4, 2026 | $0.02665 | $0.0276 | $0.02603 | $0.02675 | +0.38% | $85,126 | $22.48M |
| Jul 3, 2026 | $0.02654 | $0.02777 | $0.02603 | $0.02665 | +0.41% | $144,292 | $22.40M |
| Jul 2, 2026 | $0.02703 | $0.02758 | $0.02522 | $0.02654 | -1.81% | $139,488 | $22.31M |
| Jul 1, 2026 | $0.02688 | $0.0276 | $0.02459 | $0.02703 | +0.56% | $126,885 | $22.72M |
| Jun 30, 2026 | $0.02976 | $0.03005 | $0.02652 | $0.02688 | -9.68% | $126,451 | $22.59M |
| Jun 29, 2026 | $0.03059 | $0.03144 | $0.02908 | $0.02976 | -2.71% | $86,774 | $25.01M |
| Jun 28, 2026 | $0.03058 | $0.0327 | $0.03004 | $0.03059 | +0.03% | $68,426 | $25.71M |
| Jun 27, 2026 | $0.0316 | $0.03279 | $0.0304 | $0.03058 | -3.23% | $80,165 | $25.70M |
| Jun 26, 2026 | $0.03168 | $0.03317 | $0.03015 | $0.0316 | -0.25% | $75,172 | $26.56M |
| Jun 25, 2026 | $0.03519 | $0.03634 | $0.03101 | $0.03168 | -9.97% | $77,327 | $26.63M |
| Jun 24, 2026 | $0.03741 | $0.03792 | $0.03408 | $0.03519 | -5.93% | $82,378 | $29.58M |
| Jun 23, 2026 | $0.03784 | $0.03854 | $0.03557 | $0.03741 | -1.14% | $107,755 | $31.44M |
| Jun 22, 2026 | $0.03761 | $0.04005 | $0.0375 | $0.03784 | +0.61% | $113,373 | $31.80M |
| Jun 21, 2026 | $0.03744 | $0.04005 | $0.03689 | $0.03761 | +0.45% | $79,571 | $31.61M |
| Jun 20, 2026 | $0.03802 | $0.0385 | $0.03587 | $0.03744 | -1.53% | $79,916 | $31.47M |
| Jun 19, 2026 | $0.03795 | $0.03919 | $0.03615 | $0.03802 | — | $80,114 | $31.96M |
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 $0.0261, roughly 98.1% 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 $22.05M, on roughly $11.27M 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 down 31.54%.
What were PHA's high and low in this window?
In this sample, the highest trade print is about $0.04005 (Jun 22, 2026) and the lowest about $0.01917 (Aug 3, 2026).
What were PHA's best and worst days in this window?
Best close-to-close day was about +11.24% (Jul 18, 2026); worst was -9.97% (Jun 25, 2026).