CRYPTO:PHAUSD

Phala Network Usd Stock Price (Quote)

etoro logo Buy PHAUSD
*Your capital is at risk
$0.0232
-0.0015 (-6.05%)
At Close: Jul 13, 2026

Range Low Price High Price Comment
30 days $0.0227 $0.0402 Monday, 13th Jul 2026 PHAUSD stock ended at $0.0232. This is 6.05% less than the trading day before Sunday, 12th Jul 2026. During the day the stock fluctuated 9.51% from a day low at $0.0227 to a day high of $0.0248.
90 days $0.0227 $0.0623
52 weeks $0.0213 $0.147

Historical Phala Network USD prices

Date Open High Low Close Volume
Jul 13, 2026 $0.0246 $0.0248 $0.0227 $0.0232 7 459 362
Jul 12, 2026 $0.0253 $0.0256 $0.0245 $0.0247 5 824 238
Jul 11, 2026 $0.0251 $0.0265 $0.0249 $0.0250 7 050 926
Jul 10, 2026 $0.0247 $0.0259 $0.0247 $0.0254 7 658 768
Jul 09, 2026 $0.0247 $0.0248 $0.0247 $0.0248 6 306 114
Jul 08, 2026 $0.0250 $0.0253 $0.0240 $0.0244 8 358 342
Jul 07, 2026 $0.0250 $0.0254 $0.0250 $0.0254 8 928 624
Jul 06, 2026 $0.0257 $0.0259 $0.0257 $0.0258 8 562 445
Jul 05, 2026 $0.0267 $0.0267 $0.0257 $0.0263 7 765 797
Jul 04, 2026 $0.0266 $0.0274 $0.0261 $0.0266 7 747 129
Jul 03, 2026 $0.0266 $0.0267 $0.0264 $0.0264 9 921 735
Jul 02, 2026 $0.0265 $0.0266 $0.0262 $0.0262 12 119 904
Jul 01, 2026 $0.0268 $0.0275 $0.0246 $0.0267 18 832 996
Jun 30, 2026 $0.0297 $0.0298 $0.0265 $0.0268 11 378 530
Jun 29, 2026 $0.0306 $0.0310 $0.0292 $0.0293 14 890 275
Jun 28, 2026 $0.0306 $0.0307 $0.0303 $0.0307 9 031 136
Jun 27, 2026 $0.0304 $0.0309 $0.0304 $0.0308 9 451 697
Jun 26, 2026 $0.0315 $0.0320 $0.0315 $0.0318 15 258 574
Jun 25, 2026 $0.0316 $0.0319 $0.0316 $0.0316 14 075 365
Jun 24, 2026 $0.0374 $0.0377 $0.0341 $0.0349 12 438 964
Jun 23, 2026 $0.0372 $0.0379 $0.0355 $0.0373 12 690 962
Jun 22, 2026 $0.0388 $0.0400 $0.0375 $0.0383 12 438 313
Jun 21, 2026 $0.0380 $0.0402 $0.0368 $0.0387 13 478 117
Jun 20, 2026 $0.0380 $0.0380 $0.0379 $0.0379 13 219 539
Jun 19, 2026 $0.0381 $0.0390 $0.0361 $0.0379 15 531 962

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
SRPT
$17.02
10.58% Jun 29
NMRK
$15.02
0.466% Jun 24
X
XMAX
$8.34
2.40% Jun 24
NESR
$25.07
12.49% Jun 23
CAG
$13.43
6.70% Jun 23

Top Fintech Company

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

Full report by FINDEXABLE