PHALA
PHA
Rank #743
$0.0593
Updated 7 days ago
Market Cap
$48.49M
24h Volume
$13.01M
Avg Volume (90d)
$17.36M
24h High/Low
$0.0643
$0.0580
$0.0580
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Ethereum Ecosystem
Made in USA
DWF Labs Portfolio
Infrastructure
Oracle
Sora Ecosystem
Zero Knowledge (ZK)
Polkadot Ecosystem
Layer 2 (L2)
Artificial Intelligence (AI)
DePIN
Rollup
AI Agents
AI Framework
Interoperability
Chains
Ethereum
0x6c5ba91642f1028...
Sora
0x0033271716eec64...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0593 | $0.0643 | $0.0580 | $0.0593 | $13.01M | $48.49M |
| Nov 10, 2025 | $0.0660 | $0.0660 | $0.0660 | $0.0660 | $21.20M | $53.33M |
| Nov 9, 2025 | $0.0613 | $0.0613 | $0.0613 | $0.0613 | $27.92M | $50.11M |
| Nov 8, 2025 | $0.0627 | $0.0627 | $0.0627 | $0.0627 | $82.72M | $51.44M |
| Nov 7, 2025 | $0.0501 | $0.0501 | $0.0501 | $0.0501 | $12.14M | $40.77M |
| Nov 6, 2025 | $0.0511 | $0.0511 | $0.0511 | $0.0511 | $12.00M | $41.76M |
| Nov 5, 2025 | $0.0495 | $0.0495 | $0.0495 | $0.0495 | $21.00M | $40.39M |
| Nov 4, 2025 | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $17.67M | $41.62M |
| Nov 3, 2025 | $0.0620 | $0.0620 | $0.0620 | $0.0620 | $28.87M | $50.63M |
| Nov 2, 2025 | $0.0582 | $0.0582 | $0.0582 | $0.0582 | $7.77M | $47.51M |
| Nov 1, 2025 | $0.0546 | $0.0546 | $0.0546 | $0.0546 | $8.03M | $44.58M |
| Oct 31, 2025 | $0.0542 | $0.0542 | $0.0542 | $0.0542 | $10.65M | $44.18M |
| Oct 30, 2025 | $0.0586 | $0.0586 | $0.0586 | $0.0586 | $10.33M | $47.83M |
| Oct 29, 2025 | $0.0586 | $0.0586 | $0.0586 | $0.0586 | $12.58M | $47.84M |
| Oct 28, 2025 | $0.0626 | $0.0626 | $0.0626 | $0.0626 | $12.87M | $51.08M |
| Oct 27, 2025 | $0.0636 | $0.0636 | $0.0636 | $0.0636 | $15.21M | $51.93M |
| Oct 26, 2025 | $0.0628 | $0.0628 | $0.0628 | $0.0628 | $10.61M | $51.24M |
| Oct 25, 2025 | $0.0592 | $0.0592 | $0.0592 | $0.0592 | $6.17M | $48.32M |
| Oct 24, 2025 | $0.0588 | $0.0588 | $0.0588 | $0.0588 | $6.89M | $47.97M |
| Oct 23, 2025 | $0.0576 | $0.0576 | $0.0576 | $0.0576 | $8.44M | $46.97M |
| Oct 22, 2025 | $0.0592 | $0.0592 | $0.0592 | $0.0592 | $9.27M | $48.26M |
| Oct 21, 2025 | $0.0625 | $0.0625 | $0.0625 | $0.0625 | $8.41M | $50.92M |
| Oct 20, 2025 | $0.0635 | $0.0635 | $0.0635 | $0.0635 | $6.98M | $51.79M |
| Oct 19, 2025 | $0.0613 | $0.0613 | $0.0613 | $0.0613 | $5.15M | $49.98M |
| Oct 18, 2025 | $0.0606 | $0.0606 | $0.0606 | $0.0606 | $13.80M | $49.36M |
| Oct 17, 2025 | $0.0636 | $0.0636 | $0.0636 | $0.0636 | $12.04M | $51.81M |
| Oct 16, 2025 | $0.0673 | $0.0673 | $0.0673 | $0.0673 | $11.53M | $54.77M |
| Oct 15, 2025 | $0.0727 | $0.0727 | $0.0727 | $0.0727 | $18.24M | $59.18M |
| Oct 14, 2025 | $0.0759 | $0.0759 | $0.0759 | $0.0759 | $19.09M | $61.72M |
| Oct 13, 2025 | $0.0728 | $0.0728 | $0.0728 | $0.0728 | $19.42M | $59.12M |
| Oct 12, 2025 | $0.0663 | $0.0663 | $0.0663 | $0.0663 | $22.34M | $54.06M |
| Oct 11, 2025 | $0.0662 | $0.0662 | $0.0662 | $0.0662 | $33.08M | $54.07M |
| Oct 10, 2025 | $0.0985 | $0.0985 | $0.0985 | $0.0985 | $13.19M | $80.08M |
| Oct 9, 2025 | $0.0998 | $0.0998 | $0.0998 | $0.0998 | $11.09M | $81.20M |
| Oct 8, 2025 | $0.0972 | $0.0972 | $0.0972 | $0.0972 | $12.16M | $79.11M |
| Oct 7, 2025 | $0.1023 | $0.1023 | $0.1023 | $0.1023 | $9.23M | $83.20M |
| Oct 6, 2025 | $0.1010 | $0.1010 | $0.1010 | $0.1010 | $10.25M | $82.14M |
| Oct 5, 2025 | $0.1015 | $0.1015 | $0.1015 | $0.1015 | $7.65M | $82.51M |
| Oct 4, 2025 | $0.1045 | $0.1045 | $0.1045 | $0.1045 | $11.01M | $84.97M |
| Oct 3, 2025 | $0.1044 | $0.1044 | $0.1044 | $0.1044 | $17.26M | $84.84M |
| Oct 2, 2025 | $0.0990 | $0.0990 | $0.0990 | $0.0990 | $12.46M | $80.45M |
| Oct 1, 2025 | $0.0911 | $0.0911 | $0.0911 | $0.0911 | $9.02M | $74.02M |
| Sep 30, 2025 | $0.0935 | $0.0935 | $0.0935 | $0.0935 | $7.73M | $75.97M |
| Sep 29, 2025 | $0.0956 | $0.0956 | $0.0956 | $0.0956 | $5.69M | $77.63M |
| Sep 28, 2025 | $0.0941 | $0.0941 | $0.0941 | $0.0941 | $5.58M | $76.43M |
| Sep 27, 2025 | $0.0938 | $0.0938 | $0.0938 | $0.0938 | $8.76M | $76.13M |
| Sep 26, 2025 | $0.0902 | $0.0902 | $0.0902 | $0.0902 | $12.15M | $73.22M |
| Sep 25, 2025 | $0.0966 | $0.0966 | $0.0966 | $0.0966 | $7.42M | $78.39M |
| Sep 24, 2025 | $0.0967 | $0.0967 | $0.0967 | $0.0967 | $8.41M | $78.56M |
| Sep 23, 2025 | $0.0979 | $0.0979 | $0.0979 | $0.0979 | $16.88M | $79.46M |
| Sep 22, 2025 | $0.1048 | $0.1048 | $0.1048 | $0.1048 | $10.67M | $85.04M |
| Sep 21, 2025 | $0.1090 | $0.1090 | $0.1090 | $0.1090 | $17.96M | $88.46M |
| Sep 20, 2025 | $0.1098 | $0.1098 | $0.1098 | $0.1098 | $53.96M | $89.04M |
| Sep 19, 2025 | $0.1090 | $0.1090 | $0.1090 | $0.1090 | $11.09M | $88.35M |
| Sep 18, 2025 | $0.1082 | $0.1082 | $0.1082 | $0.1082 | $15.62M | $87.70M |
| Sep 17, 2025 | $0.1063 | $0.1063 | $0.1063 | $0.1063 | $9.50M | $86.16M |
| Sep 16, 2025 | $0.1042 | $0.1042 | $0.1042 | $0.1042 | $14.25M | $84.45M |
| Sep 15, 2025 | $0.1075 | $0.1075 | $0.1075 | $0.1075 | $10.80M | $87.16M |
| Sep 14, 2025 | $0.1115 | $0.1115 | $0.1115 | $0.1115 | $13.15M | $90.38M |
| Sep 13, 2025 | $0.1122 | $0.1122 | $0.1122 | $0.1122 | $12.16M | $90.79M |
| Sep 12, 2025 | $0.1107 | $0.1107 | $0.1107 | $0.1107 | $11.34M | $89.73M |
| Sep 11, 2025 | $0.1088 | $0.1088 | $0.1088 | $0.1088 | $13.09M | $88.11M |
| Sep 10, 2025 | $0.1086 | $0.1086 | $0.1086 | $0.1086 | $19.35M | $87.99M |
| Sep 9, 2025 | $0.1081 | $0.1081 | $0.1081 | $0.1081 | $12.70M | $87.49M |
| Sep 8, 2025 | $0.1050 | $0.1050 | $0.1050 | $0.1050 | $11.63M | $85.07M |
| Sep 7, 2025 | $0.1047 | $0.1047 | $0.1047 | $0.1047 | $11.63M | $84.71M |
| Sep 6, 2025 | $0.1020 | $0.1020 | $0.1020 | $0.1020 | $13.01M | $82.55M |
| Sep 5, 2025 | $0.1001 | $0.1001 | $0.1001 | $0.1001 | $9.25M | $81.00M |
| Sep 4, 2025 | $0.1034 | $0.1034 | $0.1034 | $0.1034 | $9.39M | $83.64M |
| Sep 3, 2025 | $0.1035 | $0.1035 | $0.1035 | $0.1035 | $10.36M | $83.74M |
| Sep 2, 2025 | $0.1013 | $0.1013 | $0.1013 | $0.1013 | $13.90M | $81.89M |
| Sep 1, 2025 | $0.1075 | $0.1075 | $0.1075 | $0.1075 | $9.16M | $86.97M |
| Aug 31, 2025 | $0.1084 | $0.1084 | $0.1084 | $0.1084 | $15.49M | $87.61M |
| Aug 30, 2025 | $0.1053 | $0.1053 | $0.1053 | $0.1053 | $18.46M | $85.16M |
| Aug 29, 2025 | $0.1130 | $0.1130 | $0.1130 | $0.1130 | $19.98M | $91.35M |
| Aug 28, 2025 | $0.1185 | $0.1185 | $0.1185 | $0.1185 | $36.43M | $95.61M |
| Aug 27, 2025 | $0.1108 | $0.1108 | $0.1108 | $0.1108 | $15.70M | $89.56M |
| Aug 26, 2025 | $0.1075 | $0.1075 | $0.1075 | $0.1075 | $22.13M | $86.87M |
| Aug 25, 2025 | $0.1214 | $0.1214 | $0.1214 | $0.1214 | $26.59M | $98.21M |
| Aug 24, 2025 | $0.1291 | $0.1291 | $0.1291 | $0.1291 | $26.37M | $104.31M |
| Aug 23, 2025 | $0.1422 | $0.1422 | $0.1422 | $0.1422 | $76.75M | $115.21M |
| Aug 22, 2025 | $0.1236 | $0.1236 | $0.1236 | $0.1236 | $58.80M | $99.56M |
| Aug 21, 2025 | $0.1139 | $0.1139 | $0.1139 | $0.1139 | $69.36M | $91.98M |
| Aug 20, 2025 | $0.1077 | $0.1077 | $0.1077 | $0.1077 | $46.75M | $86.84M |