PHALA
PHA
Rank #743
$0.0428
Updated 25 days ago
Market Cap
$34.99M
24h Volume
$11.59M
Avg Volume (6m)
$16.16M
24h High/Low
$0.0436
$0.0403
$0.0403
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0428 | $0.0436 | $0.0403 | $0.0428 | $11.59M | $34.99M |
| Dec 2, 2025 | $0.0421 | $0.0431 | $0.0393 | $0.0429 | $11.50M | $33.92M |
| Dec 1, 2025 | $0.0473 | $0.0473 | $0.0411 | $0.0421 | $17.06M | $34.58M |
| Nov 30, 2025 | $0.0468 | $0.0502 | $0.0468 | $0.0482 | $14.27M | $39.80M |
| Nov 29, 2025 | $0.0456 | $0.0492 | $0.0456 | $0.0466 | $9.22M | $38.80M |
| Nov 28, 2025 | $0.0467 | $0.0472 | $0.0453 | $0.0457 | $6.09M | $37.93M |
| Nov 27, 2025 | $0.0474 | $0.0478 | $0.0462 | $0.0468 | $8.15M | $38.50M |
| Nov 26, 2025 | $0.0484 | $0.0487 | $0.0459 | $0.0475 | $17.21M | $38.66M |
| Nov 25, 2025 | $0.0458 | $0.0498 | $0.0454 | $0.0485 | $16.96M | $38.61M |
| Nov 24, 2025 | $0.0454 | $0.0465 | $0.0444 | $0.0458 | $10.95M | $37.07M |
| Nov 23, 2025 | $0.0447 | $0.0472 | $0.0445 | $0.0461 | $6.73M | $37.11M |
| Nov 22, 2025 | $0.0450 | $0.0452 | $0.0437 | $0.0450 | $13.47M | $36.26M |
| Nov 21, 2025 | $0.0490 | $0.0500 | $0.0436 | $0.0436 | $16.11M | $38.02M |
| Nov 20, 2025 | $0.0504 | $0.0529 | $0.0479 | $0.0501 | $10.52M | $41.37M |
| Nov 19, 2025 | $0.0505 | $0.0508 | $0.0476 | $0.0499 | $9.86M | $40.69M |
| Nov 18, 2025 | $0.0510 | $0.0522 | $0.0502 | $0.0507 | $14.28M | $41.96M |
| Nov 17, 2025 | $0.0508 | $0.0529 | $0.0504 | $0.0509 | $15.91M | $42.14M |
| Nov 16, 2025 | $0.0554 | $0.0555 | $0.0492 | $0.0497 | $15.52M | $43.08M |
| Nov 15, 2025 | $0.0528 | $0.0551 | $0.0523 | $0.0550 | $12.50M | $44.02M |
| Nov 14, 2025 | $0.0546 | $0.0546 | $0.0521 | $0.0528 | $12.52M | $43.51M |
| Nov 13, 2025 | $0.0554 | $0.0576 | $0.0519 | $0.0533 | $9.27M | $45.21M |
| Nov 12, 2025 | $0.0567 | $0.0591 | $0.0550 | $0.0558 | $10.58M | $46.72M |
| 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 |
| Aug 19, 2025 | $0.1054 | $0.1054 | $0.1054 | $0.1054 | $24.90M | $85.05M |
| Aug 18, 2025 | $0.1121 | $0.1121 | $0.1121 | $0.1121 | $23.25M | $90.47M |
| Aug 17, 2025 | $0.1081 | $0.1081 | $0.1081 | $0.1081 | $14.91M | $87.14M |
| Aug 16, 2025 | $0.1051 | $0.1051 | $0.1051 | $0.1051 | $18.41M | $84.71M |
| Aug 15, 2025 | $0.1061 | $0.1061 | $0.1061 | $0.1061 | $22.77M | $85.57M |
| Aug 14, 2025 | $0.1159 | $0.1159 | $0.1159 | $0.1159 | $17.37M | $93.60M |
| Aug 13, 2025 | $0.1119 | $0.1119 | $0.1119 | $0.1119 | $16.59M | $90.26M |
| Aug 12, 2025 | $0.1056 | $0.1056 | $0.1056 | $0.1056 | $16.36M | $85.17M |
| Aug 11, 2025 | $0.1112 | $0.1112 | $0.1112 | $0.1112 | $16.36M | $89.63M |
| Aug 10, 2025 | $0.1136 | $0.1136 | $0.1136 | $0.1136 | $15.93M | $91.52M |
| Aug 9, 2025 | $0.1104 | $0.1104 | $0.1104 | $0.1104 | $16.70M | $88.98M |
| Aug 8, 2025 | $0.1050 | $0.1050 | $0.1050 | $0.1050 | $12.63M | $84.58M |
| Aug 7, 2025 | $0.1005 | $0.1005 | $0.1005 | $0.1005 | $13.95M | $80.97M |
| Aug 6, 2025 | $0.0995 | $0.0995 | $0.0995 | $0.0995 | $18.50M | $80.17M |
| Aug 5, 2025 | $0.1043 | $0.1043 | $0.1043 | $0.1043 | $13.23M | $83.97M |
| Aug 4, 2025 | $0.0995 | $0.0995 | $0.0995 | $0.0995 | $12.09M | $80.13M |
| Aug 3, 2025 | $0.0950 | $0.0950 | $0.0950 | $0.0950 | $13.15M | $76.49M |
| Aug 2, 2025 | $0.0980 | $0.0980 | $0.0980 | $0.0980 | $19.57M | $78.86M |
| Aug 1, 2025 | $0.1017 | $0.1017 | $0.1017 | $0.1017 | $14.02M | $81.85M |
| Jul 31, 2025 | $0.1080 | $0.1080 | $0.1080 | $0.1080 | $17.08M | $86.93M |
| Jul 30, 2025 | $0.1095 | $0.1095 | $0.1095 | $0.1095 | $17.64M | $88.11M |
| Jul 29, 2025 | $0.1092 | $0.1092 | $0.1092 | $0.1092 | $18.27M | $87.90M |
| Jul 28, 2025 | $0.1191 | $0.1191 | $0.1191 | $0.1191 | $17.14M | $95.80M |
| Jul 27, 2025 | $0.1143 | $0.1143 | $0.1143 | $0.1143 | $11.14M | $91.94M |
| Jul 26, 2025 | $0.1155 | $0.1155 | $0.1155 | $0.1155 | $15.87M | $92.81M |
| Jul 25, 2025 | $0.1136 | $0.1136 | $0.1136 | $0.1136 | $17.97M | $91.36M |
| Jul 24, 2025 | $0.1172 | $0.1172 | $0.1172 | $0.1172 | $24.43M | $94.25M |
| Jul 23, 2025 | $0.1272 | $0.1272 | $0.1272 | $0.1272 | $23.57M | $102.24M |
| Jul 22, 2025 | $0.1274 | $0.1274 | $0.1274 | $0.1274 | $25.84M | $102.38M |
| Jul 21, 2025 | $0.1239 | $0.1239 | $0.1239 | $0.1239 | $24.52M | $99.49M |
| Jul 20, 2025 | $0.1181 | $0.1181 | $0.1181 | $0.1181 | $14.53M | $95.00M |
| Jul 19, 2025 | $0.1174 | $0.1174 | $0.1174 | $0.1174 | $29.39M | $94.24M |
| Jul 18, 2025 | $0.1144 | $0.1144 | $0.1144 | $0.1144 | $22.59M | $92.69M |
| Jul 17, 2025 | $0.1172 | $0.1172 | $0.1172 | $0.1172 | $25.75M | $94.09M |
| Jul 16, 2025 | $0.1137 | $0.1137 | $0.1137 | $0.1137 | $18.48M | $91.33M |
| Jul 15, 2025 | $0.1104 | $0.1104 | $0.1104 | $0.1104 | $12.07M | $88.80M |
| Jul 14, 2025 | $0.1102 | $0.1102 | $0.1102 | $0.1102 | $10.91M | $88.43M |
| Jul 13, 2025 | $0.1069 | $0.1069 | $0.1069 | $0.1069 | $15.26M | $85.83M |
| Jul 12, 2025 | $0.1094 | $0.1094 | $0.1094 | $0.1094 | $23.13M | $87.81M |
| Jul 11, 2025 | $0.1092 | $0.1092 | $0.1092 | $0.1092 | $19.50M | $87.28M |
| Jul 10, 2025 | $0.1010 | $0.1010 | $0.1010 | $0.1010 | $10.63M | $81.05M |
| Jul 9, 2025 | $0.0964 | $0.0964 | $0.0964 | $0.0964 | $8.02M | $77.33M |
| Jul 8, 2025 | $0.0961 | $0.0961 | $0.0961 | $0.0961 | $7.69M | $76.96M |
| Jul 7, 2025 | $0.0972 | $0.0972 | $0.0972 | $0.0972 | $6.59M | $77.82M |
| Jul 6, 2025 | $0.0946 | $0.0946 | $0.0946 | $0.0946 | $5.87M | $75.87M |
| Jul 5, 2025 | $0.0960 | $0.0960 | $0.0960 | $0.0960 | $8.77M | $77.00M |
| Jul 4, 2025 | $0.1006 | $0.1006 | $0.1006 | $0.1006 | $11.42M | $80.62M |
| Jul 3, 2025 | $0.1000 | $0.1000 | $0.1000 | $0.1000 | $11.08M | $80.13M |
| Jul 2, 2025 | $0.0944 | $0.0944 | $0.0944 | $0.0944 | $8.24M | $75.64M |
| Jul 1, 2025 | $0.0992 | $0.0992 | $0.0992 | $0.0992 | $14.17M | $79.59M |
| Jun 30, 2025 | $0.1019 | $0.1019 | $0.1019 | $0.1019 | $9.37M | $81.60M |
| Jun 29, 2025 | $0.0985 | $0.0985 | $0.0985 | $0.0985 | $5.66M | $78.86M |
| Jun 28, 2025 | $0.0961 | $0.0961 | $0.0961 | $0.0961 | $7.87M | $76.95M |