{"asset": {"symbol": "PHA", "name": "PHA", "quote": "USDT"}, "latest_snapshot": {"symbol": "PHA", "captured_at": "2026-10-09T01:13:11.233752+00:00", "price": 0.0615, "price_change_percent": -2.07, "high_24h": 0.0646, "low_24h": 0.0594, "volume_24h": 36605926.0, "quote_volume_24h": 2265345.0724, "page_url": "https://sharemaestro.com/crypto/pha/"}, "latest_completed_daily": {"day": "2026-10-08", "open": 0.0629, "high": 0.0646, "low": 0.0594, "close": 0.0608, "volume": 35464214.0, "quote_volume": 2197034.5818, "trade_count": 35186, "published_readings": {"trend": "positive", "relative_strength": 49.887453, "relative_strength_state": "positive", "market_dynamics": -0.571433, "market_dynamics_state": "negative", "volatility": 20.736648}}, "summary": "PHA closed the latest completed daily session at 0.060800. Its completed trend is positive.", "history_days": 90, "daily_observations": [{"day": "2026-07-11", "open": 0.0252, "high": 0.0266, "low": 0.0251, "close": 0.0253, "volume": 13208816.0, "quote_volume": 339443.2033, "trade_count": 3015}, {"day": "2026-07-12", "open": 0.0252, "high": 0.0258, "low": 0.0244, "close": 0.0246, "volume": 11201307.0, "quote_volume": 281154.8465, "trade_count": 2388}, {"day": "2026-07-13", "open": 0.0245, "high": 0.0249, "low": 0.0227, "close": 0.0232, "volume": 19393888.0, "quote_volume": 460839.7623, "trade_count": 3868}, {"day": "2026-07-14", "open": 0.0232, "high": 0.024, "low": 0.0226, "close": 0.0236, "volume": 24154833.0, "quote_volume": 557867.4916, "trade_count": 4232}, {"day": "2026-07-15", "open": 0.0236, "high": 0.0244, "low": 0.0229, "close": 0.0234, "volume": 20323822.0, "quote_volume": 477314.9069, "trade_count": 3171}, {"day": "2026-07-16", "open": 0.0233, "high": 0.0236, "low": 0.0225, "close": 0.0227, "volume": 17261291.0, "quote_volume": 399345.9743, "trade_count": 2554}, {"day": "2026-07-17", "open": 0.0227, "high": 0.023, "low": 0.0217, "close": 0.022, "volume": 28246327.0, "quote_volume": 626968.7378, "trade_count": 4044}, {"day": "2026-07-18", "open": 0.022, "high": 0.0254, "low": 0.0217, "close": 0.0244, "volume": 89621262.0, "quote_volume": 2119760.844, "trade_count": 20891}, {"day": "2026-07-19", "open": 0.0244, "high": 0.0271, "low": 0.023, "close": 0.0233, "volume": 100680101.0, "quote_volume": 2464712.5667, "trade_count": 18701}, {"day": "2026-07-20", "open": 0.0234, "high": 0.0237, "low": 0.0226, "close": 0.0232, "volume": 31964187.0, "quote_volume": 739772.0268, "trade_count": 6003}, {"day": "2026-07-21", "open": 0.0231, "high": 0.0238, "low": 0.0228, "close": 0.023, "volume": 31902239.0, "quote_volume": 743505.2396, "trade_count": 4321}, {"day": "2026-07-22", "open": 0.023, "high": 0.0233, "low": 0.0221, "close": 0.0227, "volume": 33898109.0, "quote_volume": 769292.1099, "trade_count": 4653}, {"day": "2026-07-23", "open": 0.0227, "high": 0.0229, "low": 0.0216, "close": 0.0218, "volume": 21125711.0, "quote_volume": 470593.725, "trade_count": 2468}, {"day": "2026-07-24", "open": 0.0218, "high": 0.0228, "low": 0.0212, "close": 0.022, "volume": 30974964.0, "quote_volume": 681618.8152, "trade_count": 4006}, {"day": "2026-07-25", "open": 0.022, "high": 0.0229, "low": 0.0217, "close": 0.0225, "volume": 17187116.0, "quote_volume": 381929.9143, "trade_count": 2465}, {"day": "2026-07-26", "open": 0.0225, "high": 0.0232, "low": 0.0223, "close": 0.0227, "volume": 14920716.0, "quote_volume": 339087.8776, "trade_count": 2810}, {"day": "2026-07-27", "open": 0.0228, "high": 0.0229, "low": 0.0206, "close": 0.0208, "volume": 36354051.0, "quote_volume": 793015.8523, "trade_count": 7125}, {"day": "2026-07-28", "open": 0.0208, "high": 0.0212, "low": 0.0203, "close": 0.0205, "volume": 19219789.0, "quote_volume": 397916.2337, "trade_count": 2979}, {"day": "2026-07-29", "open": 0.0205, "high": 0.0208, "low": 0.0197, "close": 0.0201, "volume": 22326923.0, "quote_volume": 449648.3033, "trade_count": 3418}, {"day": "2026-07-30", "open": 0.0201, "high": 0.0205, "low": 0.02, "close": 0.02, "volume": 14021556.0, "quote_volume": 284067.5868, "trade_count": 2182}, {"day": "2026-07-31", "open": 0.0201, "high": 0.0202, "low": 0.0196, "close": 0.0196, "volume": 17090593.0, "quote_volume": 340110.3866, "trade_count": 3365}, {"day": "2026-08-01", "open": 0.0197, "high": 0.0203, "low": 0.0195, "close": 0.0195, "volume": 18036418.0, "quote_volume": 359363.8368, "trade_count": 2979}, {"day": "2026-08-02", "open": 0.0196, "high": 0.0203, "low": 0.0195, "close": 0.02, "volume": 12585811.0, "quote_volume": 250396.0657, "trade_count": 1897}, {"day": "2026-08-03", "open": 0.02, "high": 0.0215, "low": 0.0192, "close": 0.0208, "volume": 42958830.0, "quote_volume": 883451.412, "trade_count": 9543}, {"day": "2026-08-04", "open": 0.0207, "high": 0.0211, "low": 0.0202, "close": 0.0202, "volume": 40683452.0, "quote_volume": 839515.1231, "trade_count": 5742}, {"day": "2026-08-05", "open": 0.0202, "high": 0.0216, "low": 0.0202, "close": 0.0213, "volume": 24021585.0, "quote_volume": 497536.6038, "trade_count": 4208}, {"day": "2026-08-06", "open": 0.0212, "high": 0.0225, "low": 0.0208, "close": 0.0218, "volume": 47954797.0, "quote_volume": 1037503.9954, "trade_count": 9398}, {"day": "2026-08-07", "open": 0.0218, "high": 0.0222, "low": 0.0213, "close": 0.0217, "volume": 22575545.0, "quote_volume": 489936.5292, "trade_count": 6550}, {"day": "2026-08-08", "open": 0.0217, "high": 0.0236, "low": 0.0216, "close": 0.0232, "volume": 49298168.0, "quote_volume": 1121457.2716, "trade_count": 9821}, {"day": "2026-08-09", "open": 0.0232, "high": 0.0246, "low": 0.023, "close": 0.0235, "volume": 46690272.0, "quote_volume": 1109538.9255, "trade_count": 9287}, {"day": "2026-08-10", "open": 0.0235, "high": 0.027, "low": 0.0235, "close": 0.0239, "volume": 111655674.0, "quote_volume": 2825081.408, "trade_count": 34118}, {"day": "2026-08-11", "open": 0.0239, "high": 0.0242, "low": 0.0221, "close": 0.0225, "volume": 37915029.0, "quote_volume": 872601.3194, "trade_count": 9386}, {"day": "2026-08-12", "open": 0.0225, "high": 0.0229, "low": 0.0216, "close": 0.0218, "volume": 15314155.0, "quote_volume": 342180.0255, "trade_count": 5015}, {"day": "2026-08-13", "open": 0.0219, "high": 0.0226, "low": 0.0218, "close": 0.0222, "volume": 15085910.0, "quote_volume": 333956.7267, "trade_count": 4423}, {"day": "2026-08-14", "open": 0.0222, "high": 0.0223, "low": 0.0213, "close": 0.0217, "volume": 18893447.0, "quote_volume": 410478.3172, "trade_count": 4883}, {"day": "2026-08-15", "open": 0.0217, "high": 0.0227, "low": 0.0216, "close": 0.0219, "volume": 12544835.0, "quote_volume": 277910.4253, "trade_count": 3286}, {"day": "2026-08-16", "open": 0.0219, "high": 0.0221, "low": 0.0214, "close": 0.0217, "volume": 7331214.0, "quote_volume": 160156.6588, "trade_count": 2086}, {"day": "2026-08-17", "open": 0.0217, "high": 0.0223, "low": 0.0217, "close": 0.0218, "volume": 6691658.0, "quote_volume": 146358.7868, "trade_count": 1087}, {"day": "2026-08-18", "open": 0.0218, "high": 0.0218, "low": 0.0211, "close": 0.0214, "volume": 7267008.0, "quote_volume": 155596.6512, "trade_count": 2135}, {"day": "2026-08-19", "open": 0.0215, "high": 0.023, "low": 0.0212, "close": 0.0225, "volume": 17544180.0, "quote_volume": 386757.375, "trade_count": 4750}, {"day": "2026-08-20", "open": 0.0226, "high": 0.025, "low": 0.0224, "close": 0.0239, "volume": 33308899.0, "quote_volume": 782565.93, "trade_count": 8692}, {"day": "2026-08-21", "open": 0.0239, "high": 0.026, "low": 0.0236, "close": 0.0253, "volume": 35909162.0, "quote_volume": 893256.5675, "trade_count": 7232}, {"day": "2026-08-22", "open": 0.0253, "high": 0.0269, "low": 0.0236, "close": 0.0245, "volume": 55189533.0, "quote_volume": 1384743.2253, "trade_count": 9411}, {"day": "2026-08-23", "open": 0.0245, "high": 0.0256, "low": 0.0232, "close": 0.0251, "volume": 33251487.0, "quote_volume": 819633.7585, "trade_count": 5710}, {"day": "2026-08-24", "open": 0.0251, "high": 0.0265, "low": 0.0241, "close": 0.026, "volume": 38195701.0, "quote_volume": 966840.3965, "trade_count": 10144}, {"day": "2026-08-25", "open": 0.026, "high": 0.0268, "low": 0.0241, "close": 0.0247, "volume": 57245076.0, "quote_volume": 1472019.1584, "trade_count": 12507}, {"day": "2026-08-26", "open": 0.0248, "high": 0.0261, "low": 0.0248, "close": 0.026, "volume": 17987802.0, "quote_volume": 457172.4991, "trade_count": 7184}, {"day": "2026-08-27", "open": 0.026, "high": 0.0265, "low": 0.0253, "close": 0.0256, "volume": 11469652.0, "quote_volume": 296099.4694, "trade_count": 4958}, {"day": "2026-08-28", "open": 0.0255, "high": 0.0259, "low": 0.0244, "close": 0.0246, "volume": 17913636.0, "quote_volume": 450093.0362, "trade_count": 6602}, {"day": "2026-08-29", "open": 0.0247, "high": 0.0258, "low": 0.0243, "close": 0.0251, "volume": 10903009.0, "quote_volume": 272400.8125, "trade_count": 3948}, {"day": "2026-08-30", "open": 0.0251, "high": 0.0264, "low": 0.0236, "close": 0.0241, "volume": 20497062.0, "quote_volume": 518475.211, "trade_count": 9676}, {"day": "2026-08-31", "open": 0.024, "high": 0.0256, "low": 0.024, "close": 0.0249, "volume": 10770019.0, "quote_volume": 267622.4262, "trade_count": 4921}, {"day": "2026-09-01", "open": 0.0249, "high": 0.0253, "low": 0.0239, "close": 0.0245, "volume": 11395008.0, "quote_volume": 280112.1729, "trade_count": 3151}, {"day": "2026-09-02", "open": 0.0245, "high": 0.025, "low": 0.0238, "close": 0.0244, "volume": 10060485.0, "quote_volume": 246638.6927, "trade_count": 3208}, {"day": "2026-09-03", "open": 0.0245, "high": 0.0255, "low": 0.0242, "close": 0.0251, "volume": 13354600.0, "quote_volume": 332209.4814, "trade_count": 3423}, {"day": "2026-09-04", "open": 0.0251, "high": 0.0253, "low": 0.0243, "close": 0.0248, "volume": 13575717.0, "quote_volume": 336587.1874, "trade_count": 4201}, {"day": "2026-09-05", "open": 0.0249, "high": 0.0258, "low": 0.0247, "close": 0.0256, "volume": 14505310.0, "quote_volume": 367483.3948, "trade_count": 3758}, {"day": "2026-09-06", "open": 0.0256, "high": 0.0289, "low": 0.0256, "close": 0.0274, "volume": 67105623.0, "quote_volume": 1816752.9679, "trade_count": 21138}, {"day": "2026-09-07", "open": 0.0274, "high": 0.0278, "low": 0.0261, "close": 0.0265, "volume": 33989671.0, "quote_volume": 916531.4108, "trade_count": 7659}, {"day": "2026-09-08", "open": 0.0265, "high": 0.027, "low": 0.0248, "close": 0.026, "volume": 46193507.0, "quote_volume": 1194340.047, "trade_count": 11764}, {"day": "2026-09-09", "open": 0.0261, "high": 0.035, "low": 0.0256, "close": 0.028, "volume": 228310148.0, "quote_volume": 6838763.4754, "trade_count": 70178}, {"day": "2026-09-10", "open": 0.028, "high": 0.0285, "low": 0.0254, "close": 0.0263, "volume": 59431759.0, "quote_volume": 1580224.2174, "trade_count": 12443}, {"day": "2026-09-11", "open": 0.0264, "high": 0.0272, "low": 0.0236, "close": 0.0256, "volume": 38857705.0, "quote_volume": 981963.6388, "trade_count": 9361}, {"day": "2026-09-12", "open": 0.0256, "high": 0.029, "low": 0.0253, "close": 0.0272, "volume": 66931725.0, "quote_volume": 1820229.6823, "trade_count": 20056}, {"day": "2026-09-13", "open": 0.0272, "high": 0.0297, "low": 0.0267, "close": 0.0269, "volume": 65069189.0, "quote_volume": 1832927.4335, "trade_count": 13408}, {"day": "2026-09-14", "open": 0.0269, "high": 0.0282, "low": 0.0268, "close": 0.0272, "volume": 19579770.0, "quote_volume": 540155.3909, "trade_count": 6661}, {"day": "2026-09-15", "open": 0.0272, "high": 0.0286, "low": 0.0266, "close": 0.027, "volume": 35115720.0, "quote_volume": 972947.6429, "trade_count": 8099}, {"day": "2026-09-16", "open": 0.027, "high": 0.0278, "low": 0.0254, "close": 0.0273, "volume": 30316243.0, "quote_volume": 799242.1856, "trade_count": 6900}, {"day": "2026-09-17", "open": 0.0273, "high": 0.0312, "low": 0.0273, "close": 0.0311, "volume": 47417970.0, "quote_volume": 1388079.4464, "trade_count": 10760}, {"day": "2026-09-18", "open": 0.0311, "high": 0.0336, "low": 0.0301, "close": 0.0327, "volume": 39205862.0, "quote_volume": 1229117.7263, "trade_count": 9546}, {"day": "2026-09-19", "open": 0.0328, "high": 0.0372, "low": 0.0317, "close": 0.036, "volume": 62753663.0, "quote_volume": 2178369.3257, "trade_count": 16631}, {"day": "2026-09-20", "open": 0.0359, "high": 0.038, "low": 0.0344, "close": 0.0377, "volume": 46422451.0, "quote_volume": 1685342.8244, "trade_count": 11992}, {"day": "2026-09-21", "open": 0.0377, "high": 0.0665, "low": 0.0373, "close": 0.0496, "volume": 513599707.0, "quote_volume": 27794355.5364, "trade_count": 178248}, {"day": "2026-09-22", "open": 0.0497, "high": 0.0557, "low": 0.0438, "close": 0.0492, "volume": 214172733.0, "quote_volume": 10560829.4899, "trade_count": 63614}, {"day": "2026-09-23", "open": 0.0492, "high": 0.0512, "low": 0.0451, "close": 0.0475, "volume": 80207265.0, "quote_volume": 3883774.5033, "trade_count": 39280}, {"day": "2026-09-24", "open": 0.0476, "high": 0.0541, "low": 0.0449, "close": 0.051, "volume": 114879628.0, "quote_volume": 5742655.2706, "trade_count": 56635}, {"day": "2026-09-25", "open": 0.051, "high": 0.1007, "low": 0.0494, "close": 0.0867, "volume": 488230264.0, "quote_volume": 35725305.3571, "trade_count": 320359}, {"day": "2026-09-26", "open": 0.0866, "high": 0.0908, "low": 0.0755, "close": 0.0828, "volume": 220353057.0, "quote_volume": 18113788.0514, "trade_count": 239053}, {"day": "2026-09-27", "open": 0.0828, "high": 0.0843, "low": 0.0662, "close": 0.0683, "volume": 109057021.0, "quote_volume": 7870798.5367, "trade_count": 82993}, {"day": "2026-09-28", "open": 0.0683, "high": 0.0717, "low": 0.0582, "close": 0.0605, "volume": 100231400.0, "quote_volume": 6218599.3414, "trade_count": 71827}, {"day": "2026-09-29", "open": 0.0605, "high": 0.0755, "low": 0.0594, "close": 0.0711, "volume": 188097640.0, "quote_volume": 12640464.8778, "trade_count": 168672}, {"day": "2026-09-30", "open": 0.0711, "high": 0.0838, "low": 0.0686, "close": 0.0792, "volume": 161811523.0, "quote_volume": 12325821.3632, "trade_count": 146508}, {"day": "2026-10-01", "open": 0.0792, "high": 0.0795, "low": 0.0717, "close": 0.0731, "volume": 65047946.0, "quote_volume": 4880240.2588, "trade_count": 76488}, {"day": "2026-10-02", "open": 0.0732, "high": 0.0771, "low": 0.0687, "close": 0.0701, "volume": 45524209.0, "quote_volume": 3326211.4151, "trade_count": 44125}, {"day": "2026-10-03", "open": 0.0701, "high": 0.0725, "low": 0.068, "close": 0.0695, "volume": 17213590.0, "quote_volume": 1202357.9557, "trade_count": 15771}, {"day": "2026-10-04", "open": 0.0695, "high": 0.0808, "low": 0.069, "close": 0.0761, "volume": 68565315.0, "quote_volume": 5192933.2795, "trade_count": 71661}, {"day": "2026-10-05", "open": 0.0759, "high": 0.0791, "low": 0.0697, "close": 0.0712, "volume": 36112424.0, "quote_volume": 2694682.1611, "trade_count": 39806}, {"day": "2026-10-06", "open": 0.0712, "high": 0.0779, "low": 0.0684, "close": 0.0709, "volume": 50289489.0, "quote_volume": 3698470.6537, "trade_count": 48399}, {"day": "2026-10-07", "open": 0.071, "high": 0.0718, "low": 0.0617, "close": 0.063, "volume": 48892915.0, "quote_volume": 3223770.8472, "trade_count": 37356}, {"day": "2026-10-08", "open": 0.0629, "high": 0.0646, "low": 0.0594, "close": 0.0608, "volume": 35464214.0, "quote_volume": 2197034.5818, "trade_count": 35186}], "latest_completed_week": {"week_start": "2026-10-05", "week_end": "2026-10-11", "open": 0.0759, "high": 0.0791, "low": 0.0594, "close": 0.0608, "volume": 170759042.0, "days_count": 4, "published_readings": {"trend": "positive", "relative_strength": 49.887453, "market_dynamics": -0.571433, "weekly_return": -20.105125, "summary": "PHA closed the week at 0.0608 with a positive Trend Signal."}}, "weekly_observations": [{"week_start": "2026-10-05", "week_end": "2026-10-11", "open": 0.0759, "high": 0.0791, "low": 0.0594, "close": 0.0608, "volume": 170759042.0, "days_count": 4}, {"week_start": "2026-09-28", "week_end": "2026-10-04", "open": 0.0683, "high": 0.0838, "low": 0.0582, "close": 0.0761, "volume": 646491623.0, "days_count": 7}, {"week_start": "2026-09-21", "week_end": "2026-09-27", "open": 0.0377, "high": 0.1007, "low": 0.0373, "close": 0.0683, "volume": 1740499675.0, "days_count": 7}, {"week_start": "2026-09-14", "week_end": "2026-09-20", "open": 0.0269, "high": 0.038, "low": 0.0254, "close": 0.0377, "volume": 280811679.0, "days_count": 7}, {"week_start": "2026-09-07", "week_end": "2026-09-13", "open": 0.0274, "high": 0.035, "low": 0.0236, "close": 0.0269, "volume": 538783704.0, "days_count": 7}, {"week_start": "2026-08-31", "week_end": "2026-09-06", "open": 0.024, "high": 0.0289, "low": 0.0238, "close": 0.0274, "volume": 140766762.0, "days_count": 7}, {"week_start": "2026-08-24", "week_end": "2026-08-30", "open": 0.0251, "high": 0.0268, "low": 0.0236, "close": 0.0241, "volume": 174211938.0, "days_count": 7}, {"week_start": "2026-08-17", "week_end": "2026-08-23", "open": 0.0217, "high": 0.0269, "low": 0.0211, "close": 0.0251, "volume": 189161927.0, "days_count": 7}, {"week_start": "2026-08-10", "week_end": "2026-08-16", "open": 0.0235, "high": 0.027, "low": 0.0213, "close": 0.0217, "volume": 218740264.0, "days_count": 7}, {"week_start": "2026-08-03", "week_end": "2026-08-09", "open": 0.02, "high": 0.0246, "low": 0.0192, "close": 0.0235, "volume": 274182649.0, "days_count": 7}, {"week_start": "2026-07-27", "week_end": "2026-08-02", "open": 0.0228, "high": 0.0229, "low": 0.0195, "close": 0.02, "volume": 139635141.0, "days_count": 7}, {"week_start": "2026-07-20", "week_end": "2026-07-26", "open": 0.0234, "high": 0.0238, "low": 0.0212, "close": 0.0227, "volume": 181973042.0, "days_count": 7}], "market_conditions": {"available": false, "published_at": "2026-10-09T01:13:14.049245+00:00", "publication_boundary": "Observed market data and finished Sharemaestro readings only. No formulas, components, model features, thresholds or calculation workings are published."}, "canonical_url": "https://sharemaestro.com/crypto/pha/", "publication_boundary": "Observed market data and finished Sharemaestro readings only. No formulas, components, model features, thresholds or calculation workings are published.", "disclaimer": "Educational and research use only. Not financial advice."}