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: Apr 22, 2026 - May 22, 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
May 21, 2026May 22, 2026 $ 0.03383 $ 0.03597 $ 0.03314 $ 0.03481 $ 11.43M $ 28.85M
May 20, 2026May 21, 2026 $ 0.03310 $ 0.03392 $ 0.03240 $ 0.03348 $ 10.07M $ 27.73M
May 19, 2026May 20, 2026 $ 0.03286 $ 0.03363 $ 0.03225 $ 0.03304 $ 21.10M $ 27.53M
May 18, 2026May 19, 2026 $ 0.03030 $ 0.03452 $ 0.03023 $ 0.03290 $ 12.97M $ 26.73M
May 17, 2026May 18, 2026 $ 0.03115 $ 0.03201 $ 0.02999 $ 0.03026 $ 6.15M $ 26.28M
May 16, 2026May 17, 2026 $ 0.03185 $ 0.03216 $ 0.03073 $ 0.03121 $ 8.33M $ 26.34M
May 15, 2026May 16, 2026 $ 0.03439 $ 0.03478 $ 0.03150 $ 0.03191 $ 10.16M $ 27.54M
May 14, 2026May 15, 2026 $ 0.03443 $ 0.03549 $ 0.03383 $ 0.03440 $ 10.25M $ 29.04M
May 13, 2026May 14, 2026 $ 0.03742 $ 0.03841 $ 0.03410 $ 0.03440 $ 10.56M $ 30.46M
May 12, 2026May 13, 2026 $ 0.03925 $ 0.03946 $ 0.03693 $ 0.03752 $ 13.56M $ 32.05M
May 11, 2026May 12, 2026 $ 0.03787 $ 0.04013 $ 0.03679 $ 0.03922 $ 14.16M $ 32.21M
May 10, 2026May 11, 2026 $ 0.03683 $ 0.03814 $ 0.03630 $ 0.03776 $ 8.10M $ 31.01M
May 09, 2026May 10, 2026 $ 0.03726 $ 0.03833 $ 0.03662 $ 0.03689 $ 11.17M $ 31.28M
May 08, 2026May 09, 2026 $ 0.03755 $ 0.03771 $ 0.03572 $ 0.03723 $ 14.14M $ 30.55M
May 07, 2026May 08, 2026 $ 0.03494 $ 0.03714 $ 0.03391 $ 0.03714 $ 12.94M $ 29.65M
May 06, 2026May 07, 2026 $ 0.03312 $ 0.03569 $ 0.03312 $ 0.03490 $ 11.62M $ 29.06M
May 05, 2026May 06, 2026 $ 0.03202 $ 0.03386 $ 0.03195 $ 0.03305 $ 8.02M $ 27.59M
May 04, 2026May 05, 2026 $ 0.03257 $ 0.03380 $ 0.03203 $ 0.03203 $ 7.74M $ 27.46M
May 03, 2026May 04, 2026 $ 0.03267 $ 0.03276 $ 0.03184 $ 0.03259 $ 7.49M $ 27.07M
May 02, 2026May 03, 2026 $ 0.03145 $ 0.03329 $ 0.03122 $ 0.03281 $ 8.63M $ 27.16M
May 01, 2026May 02, 2026 $ 0.03106 $ 0.03213 $ 0.03105 $ 0.03146 $ 5.52M $ 26.40M
Apr 30, 2026May 01, 2026 $ 0.03119 $ 0.03177 $ 0.03087 $ 0.03109 $ 6.35M $ 26.25M
Apr 29, 2026Apr 30, 2026 $ 0.03175 $ 0.03231 $ 0.03054 $ 0.03106 $ 6.24M $ 26.40M
Apr 28, 2026Apr 29, 2026 $ 0.03189 $ 0.03234 $ 0.03144 $ 0.03173 $ 7.88M $ 26.57M
Apr 27, 2026Apr 28, 2026 $ 0.03474 $ 0.03507 $ 0.03129 $ 0.03189 $ 9.61M $ 27.59M
Apr 26, 2026Apr 27, 2026 $ 0.03342 $ 0.03499 $ 0.03340 $ 0.03481 $ 17.16M $ 28.58M
Apr 25, 2026Apr 26, 2026 $ 0.03206 $ 0.03586 $ 0.03196 $ 0.03353 $ 20.06M $ 28.12M
Apr 24, 2026Apr 25, 2026 $ 0.03212 $ 0.03319 $ 0.03154 $ 0.03206 $ 13.24M $ 27.00M
Apr 23, 2026Apr 24, 2026 $ 0.03202 $ 0.03238 $ 0.03129 $ 0.03218 $ 10.80M $ 26.55M
Apr 22, 2026Apr 23, 2026 $ 0.03185 $ 0.03311 $ 0.03170 $ 0.03209 $ 12.70M $ 27.13M

PHA
Phala Network
$ 0.03360
-4.33%   Last 24H
Alternative