Phala Network (PHA) Historical Data

Phala Network Historical Price Information

Get a full overview of the Phala Network price history with our historical price data page. Access the entire Phala Network value history – simply select the time range you’re interested in and you’ll be able to find the open, high, low and close data for the Phala Network price, as well as historical PHA trading volume and market capitalization.

Track Phala Network’s history in its entirety, ranging from the Phala Network starting price to the most recent PHA price data. Our PHA price history tool allows you to display the price data in the currency of your choice, and you can also adjust the level of detail by choosing between different frequencies (daily, weekly and monthly).

Time Period: Feb 21, 2026 - Mar 23, 2026
Range: 30 {count, plural, =1 {day} other {days}}
Cancel
Last 24 Hours
Last 3 Days
Last 7 Days
Last 14 Days
Last 30 Days
Last 90 Days
Last Year
Last 3 Years
Last 5 Years
Frequency Daily
Currency: USD
Date StartDate EndOpenHighLowCloseVolumeMarket Cap
Mar 22, 2026Mar 23, 2026 $ 0.03896 $ 0.04047 $ 0.03753 $ 0.03761 $ 48.48M $ 32.14M
Mar 21, 2026Mar 22, 2026 $ 0.03791 $ 0.04336 $ 0.03789 $ 0.03908 $ 130.54M $ 33.34M
Mar 20, 2026Mar 21, 2026 $ 0.03243 $ 0.04511 $ 0.03243 $ 0.03842 $ 161.53M $ 32.76M
Mar 19, 2026Mar 20, 2026 $ 0.03122 $ 0.03298 $ 0.03071 $ 0.03233 $ 23.97M $ 26.68M
Mar 18, 2026Mar 19, 2026 $ 0.03290 $ 0.03379 $ 0.03029 $ 0.03105 $ 37.68M $ 26.41M
Mar 17, 2026Mar 18, 2026 $ 0.03113 $ 0.03666 $ 0.03025 $ 0.03275 $ 34.45M $ 27.16M
Mar 16, 2026Mar 17, 2026 $ 0.03186 $ 0.03186 $ 0.03004 $ 0.03113 $ 14.40M $ 25.76M
Mar 15, 2026Mar 16, 2026 $ 0.03315 $ 0.03345 $ 0.03167 $ 0.03187 $ 23.76M $ 26.98M
Mar 14, 2026Mar 15, 2026 $ 0.03477 $ 0.03762 $ 0.03220 $ 0.03322 $ 90.96M $ 28.19M
Mar 13, 2026Mar 14, 2026 $ 0.03000 $ 0.03795 $ 0.03000 $ 0.03492 $ 36.84M $ 27.17M
Mar 12, 2026Mar 13, 2026 $ 0.03065 $ 0.03186 $ 0.02953 $ 0.03015 $ 24.38M $ 25.40M
Mar 11, 2026Mar 12, 2026 $ 0.03216 $ 0.03216 $ 0.03039 $ 0.03074 $ 36.94M $ 25.91M
Mar 10, 2026Mar 11, 2026 $ 0.03581 $ 0.03639 $ 0.03218 $ 0.03224 $ 53.59M $ 28.84M
Mar 09, 2026Mar 10, 2026 $ 0.03472 $ 0.03993 $ 0.03439 $ 0.03611 $ 73.07M $ 30.86M
Mar 08, 2026Mar 09, 2026 $ 0.03614 $ 0.03693 $ 0.03303 $ 0.03474 $ 50.53M $ 28.63M
Mar 07, 2026Mar 08, 2026 $ 0.04174 $ 0.04214 $ 0.03540 $ 0.03614 $ 76.22M $ 31.62M
Mar 06, 2026Mar 07, 2026 $ 0.04804 $ 0.04955 $ 0.03844 $ 0.04222 $ 189.38M $ 36.24M
Mar 05, 2026Mar 06, 2026 $ 0.04572 $ 0.05431 $ 0.04529 $ 0.04865 $ 437.22M $ 40.78M
Mar 04, 2026Mar 05, 2026 $ 0.03817 $ 0.05235 $ 0.03490 $ 0.04750 $ 627.37M $ 35.71M
Mar 03, 2026Mar 04, 2026 $ 0.02499 $ 0.04429 $ 0.02483 $ 0.04000 $ 272.42M $ 28.74M
Mar 02, 2026Mar 03, 2026 $ 0.02199 $ 0.02865 $ 0.02199 $ 0.02485 $ 40.54M $ 20.71M
Mar 01, 2026Mar 02, 2026 $ 0.02333 $ 0.02371 $ 0.02122 $ 0.02181 $ 10.52M $ 18.79M
Feb 28, 2026Mar 01, 2026 $ 0.02351 $ 0.02359 $ 0.02152 $ 0.02324 $ 11.80M $ 18.60M
Feb 27, 2026Feb 28, 2026 $ 0.02383 $ 0.02703 $ 0.02316 $ 0.02354 $ 15.04M $ 20.28M
Feb 26, 2026Feb 27, 2026 $ 0.02415 $ 0.02430 $ 0.02323 $ 0.02388 $ 10.67M $ 19.82M
Feb 25, 2026Feb 26, 2026 $ 0.02288 $ 0.02520 $ 0.02277 $ 0.02412 $ 9.77M $ 19.94M
Feb 24, 2026Feb 25, 2026 $ 0.02295 $ 0.02320 $ 0.02215 $ 0.02291 $ 8.70M $ 18.76M
Feb 23, 2026Feb 24, 2026 $ 0.02385 $ 0.02401 $ 0.02212 $ 0.02288 $ 9.44M $ 19.14M
Feb 22, 2026Feb 23, 2026 $ 0.02493 $ 0.02493 $ 0.02336 $ 0.02378 $ 6.52M $ 19.85M
Feb 21, 2026Feb 22, 2026 $ 0.02483 $ 0.02581 $ 0.02472 $ 0.02496 $ 8.82M $ 20.93M

PHA
Phala Network
$ 0.03865
2.75%   Last 24H
Alternative