CRYPTO:PHAUSD

Phala Network Usd Stock Price (Quote)

etoro logo Buy PHAUSD
*Your capital is at risk
$0.0378
+0.0022 (+6.17%)
At Close: Jun 03, 2026

Range Low Price High Price Comment
30 days $0.0297 $0.0623 Wednesday, 3rd Jun 2026 PHAUSD stock ended at $0.0378. This is 6.17% more than the trading day before Tuesday, 2nd Jun 2026. During the day the stock fluctuated 13.17% from a day low at $0.0355 to a day high of $0.0401.
90 days $0.0293 $0.0623
52 weeks $0.0213 $0.147

Historical Phala Network USD prices

Date Open High Low Close Volume
Jun 03, 2026 $0.0357 $0.0401 $0.0355 $0.0378 499
Jun 02, 2026 $0.0376 $0.0385 $0.0346 $0.0356 23 326 978
Jun 01, 2026 $0.0388 $0.0396 $0.0364 $0.0378 20 272 235
May 31, 2026 $0.0425 $0.0429 $0.0382 $0.0390 18 208 478
May 30, 2026 $0.0408 $0.0445 $0.0403 $0.0425 29 348 175
May 29, 2026 $0.0412 $0.0449 $0.0406 $0.0414 40 027 751
May 28, 2026 $0.0458 $0.0463 $0.0399 $0.0401 28 543 140
May 27, 2026 $0.0529 $0.0561 $0.0455 $0.0456 48 748 085
May 26, 2026 $0.0488 $0.0623 $0.0439 $0.0535 130 074 596
May 25, 2026 $0.0372 $0.0550 $0.0360 $0.0483 109 109 653
May 24, 2026 $0.0349 $0.0408 $0.0349 $0.0367 39 028 116
May 23, 2026 $0.0330 $0.0352 $0.0317 $0.0351 14 957 213
May 22, 2026 $0.0347 $0.0355 $0.0330 $0.0330 9 308 793
May 21, 2026 $0.0341 $0.0359 $0.0332 $0.0348 13 140 953
May 20, 2026 $0.0331 $0.0340 $0.0327 $0.0338 10 774 736
May 19, 2026 $0.0328 $0.0337 $0.0324 $0.0328 12 138 308
May 18, 2026 $0.0310 $0.0347 $0.0307 $0.0329 23 205 384
May 17, 2026 $0.0312 $0.0324 $0.0297 $0.0304 8 795 550
May 16, 2026 $0.0319 $0.0322 $0.0307 $0.0310 7 833 568
May 15, 2026 $0.0345 $0.0348 $0.0315 $0.0319 11 429 845
May 14, 2026 $0.0343 $0.0354 $0.0338 $0.0346 9 856 809
May 13, 2026 $0.0376 $0.0387 $0.0341 $0.0345 11 543 229
May 12, 2026 $0.0391 $0.0394 $0.0370 $0.0374 11 237 737
May 11, 2026 $0.0392 $0.0393 $0.0391 $0.0392 15 985 397
May 10, 2026 $0.0368 $0.0381 $0.0362 $0.0373 9 905 880

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use PHAUSD stock historical prices to predict future price movements?
Trend Analysis: Examine the PHAUSD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the PHAUSD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
LITE
$905.00
3.65% Jun 01
RUN
$12.83
15.74% May 06
GLBE
$31.61
0.569% May 05
SAP
$172.39
4.80% May 05
ADBE
$243.57
5.20% Apr 29

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE