Identifier on Bitvavo: PHA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
0.0769 EUR |
892,815.7698 PHA |
0.0765 EUR |
0.0745 EUR |
0.0795 EUR |
0.0746 EUR |
| 2023-08-30 |
0.0778 EUR |
458,587.8777 PHA |
0.0774 EUR |
0.0759 EUR |
0.0800 EUR |
0.0765 EUR |
| 2023-08-29 |
0.0782 EUR |
3,296,212.0247 PHA |
0.0769 EUR |
0.0750 EUR |
0.0820 EUR |
0.0775 EUR |
| 2023-08-28 |
0.0790 EUR |
3,129,358.2979 PHA |
0.0755 EUR |
0.0740 EUR |
0.0839 EUR |
0.0764 EUR |
| 2023-08-27 |
0.0757 EUR |
448,565.8844 PHA |
0.0765 EUR |
0.0749 EUR |
0.0767 EUR |
0.0767 EUR |
| 2023-08-26 |
0.0766 EUR |
648,787.4662 PHA |
0.0767 EUR |
0.0753 EUR |
0.0777 EUR |
0.0764 EUR |
| 2023-08-25 |
0.0757 EUR |
811,134.1832 PHA |
0.0765 EUR |
0.0745 EUR |
0.0765 EUR |
0.0759 EUR |
| 2023-08-24 |
0.0776 EUR |
2,282,952.8715 PHA |
0.0789 EUR |
0.0758 EUR |
0.0797 EUR |
0.0768 EUR |
| 2023-08-23 |
0.0792 EUR |
1,522,818.5309 PHA |
0.0790 EUR |
0.0777 EUR |
0.0804 EUR |
0.0788 EUR |
| 2023-08-22 |
0.0789 EUR |
3,071,835.6331 PHA |
0.0785 EUR |
0.0752 EUR |
0.0820 EUR |
0.0787 EUR |
| 2023-08-21 |
0.0826 EUR |
7,809,897.9122 PHA |
0.0812 EUR |
0.0780 EUR |
0.0896 EUR |
0.0788 EUR |
| 2023-08-20 |
0.0836 EUR |
6,230,276.5779 PHA |
0.0787 EUR |
0.0771 EUR |
0.0896 EUR |
0.0815 EUR |
| 2023-08-19 |
0.0802 EUR |
3,015,735.5149 PHA |
0.0788 EUR |
0.0772 EUR |
0.0844 EUR |
0.0782 EUR |
| 2023-08-18 |
0.0772 EUR |
1,631,687.5225 PHA |
0.0754 EUR |
0.0752 EUR |
0.0808 EUR |
0.0792 EUR |
| 2023-08-17 |
0.0793 EUR |
1,986,671.0456 PHA |
0.0818 EUR |
0.0750 EUR |
0.0818 EUR |
0.0765 EUR |
| 2023-08-16 |
0.0852 EUR |
3,308,629.6478 PHA |
0.0882 EUR |
0.0817 EUR |
0.0885 EUR |
0.0829 EUR |
| 2023-08-15 |
0.0980 EUR |
19,503,888.4783 PHA |
0.1039 EUR |
0.0872 EUR |
0.1122 EUR |
0.0881 EUR |
| 2023-08-14 |
0.1047 EUR |
40,284,980.8717 PHA |
0.0856 EUR |
0.0852 EUR |
0.1198 EUR |
0.1057 EUR |
| 2023-08-13 |
0.0847 EUR |
758,923.6408 PHA |
0.0835 EUR |
0.0832 EUR |
0.0866 EUR |
0.0856 EUR |
| 2023-08-12 |
0.0831 EUR |
109,069.0673 PHA |
0.0834 EUR |
0.0828 EUR |
0.0836 EUR |
0.0836 EUR |
| 2023-08-11 |
0.0833 EUR |
127,049.2911 PHA |
0.0840 EUR |
0.0828 EUR |
0.0842 EUR |
0.0830 EUR |
| 2023-08-10 |
0.0845 EUR |
267,343.3184 PHA |
0.0855 EUR |
0.0838 EUR |
0.0855 EUR |
0.0843 EUR |
| 2023-08-09 |
0.0859 EUR |
776,635.1526 PHA |
0.0854 EUR |
0.0850 EUR |
0.0870 EUR |
0.0853 EUR |
| 2023-08-08 |
0.0858 EUR |
891,971.0982 PHA |
0.0829 EUR |
0.0829 EUR |
0.0871 EUR |
0.0856 EUR |
| 2023-08-07 |
0.0822 EUR |
100,389.3274 PHA |
0.0829 EUR |
0.0808 EUR |
0.0839 EUR |
0.0827 EUR |
| 2023-08-06 |
0.0835 EUR |
318,612.9771 PHA |
0.0835 EUR |
0.0821 EUR |
0.0854 EUR |
0.0826 EUR |
| 2023-08-05 |
0.0836 EUR |
82,900.1336 PHA |
0.0844 EUR |
0.0826 EUR |
0.0844 EUR |
0.0836 EUR |
| 2023-08-04 |
0.0844 EUR |
245,399.6302 PHA |
0.0849 EUR |
0.0835 EUR |
0.0859 EUR |
0.0840 EUR |
| 2023-08-03 |
0.0847 EUR |
133,597.7872 PHA |
0.0853 EUR |
0.0840 EUR |
0.0853 EUR |
0.0841 EUR |
| 2023-08-02 |
0.0860 EUR |
405,598.8656 PHA |
0.0878 EUR |
0.0848 EUR |
0.0880 EUR |
0.0857 EUR |
| 2023-08-01 |
0.0864 EUR |
181,262.8068 PHA |
0.0868 EUR |
0.0854 EUR |
0.0874 EUR |
0.0871 EUR |
| 2023-07-31 |
0.0872 EUR |
990,709.8457 PHA |
0.0873 EUR |
0.0850 EUR |
0.0895 EUR |
0.0869 EUR |
| 2023-07-30 |
0.0879 EUR |
259,990.8269 PHA |
0.0896 EUR |
0.0859 EUR |
0.0896 EUR |
0.0871 EUR |
| 2023-07-29 |
0.0900 EUR |
136,805.4837 PHA |
0.0905 EUR |
0.0895 EUR |
0.0911 EUR |
0.0899 EUR |
| 2023-07-28 |
0.0899 EUR |
91,203.8946 PHA |
0.0904 EUR |
0.0893 EUR |
0.0907 EUR |
0.0903 EUR |
| 2023-07-27 |
0.0908 EUR |
774,789.6958 PHA |
0.0893 EUR |
0.0892 EUR |
0.0919 EUR |
0.0903 EUR |
| 2023-07-26 |
0.0887 EUR |
347,537.2471 PHA |
0.0886 EUR |
0.0876 EUR |
0.0899 EUR |
0.0892 EUR |
| 2023-07-25 |
0.0895 EUR |
826,629.2112 PHA |
0.0863 EUR |
0.0854 EUR |
0.0916 EUR |
0.0887 EUR |
| 2023-07-24 |
0.0872 EUR |
237,427.6289 PHA |
0.0910 EUR |
0.0858 EUR |
0.0914 EUR |
0.0866 EUR |
| 2023-07-23 |
0.0905 EUR |
114,723.1978 PHA |
0.0898 EUR |
0.0898 EUR |
0.0915 EUR |
0.0912 EUR |
| 2023-07-22 |
0.0913 EUR |
357,573.5475 PHA |
0.0930 EUR |
0.0906 EUR |
0.0930 EUR |
0.0911 EUR |
| 2023-07-21 |
0.0926 EUR |
305,071.7245 PHA |
0.0924 EUR |
0.0915 EUR |
0.0939 EUR |
0.0925 EUR |
| 2023-07-20 |
0.0924 EUR |
257,260.0236 PHA |
0.0912 EUR |
0.0908 EUR |
0.0934 EUR |
0.0927 EUR |
| 2023-07-19 |
0.0913 EUR |
192,074.3200 PHA |
0.0914 EUR |
0.0904 EUR |
0.0924 EUR |
0.0915 EUR |
| 2023-07-18 |
0.0909 EUR |
219,356.6470 PHA |
0.0913 EUR |
0.0901 EUR |
0.0917 EUR |
0.0913 EUR |
| 2023-07-17 |
0.0912 EUR |
142,623.1765 PHA |
0.0918 EUR |
0.0903 EUR |
0.0923 EUR |
0.0916 EUR |
| 2023-07-16 |
0.0927 EUR |
145,358.7738 PHA |
0.0941 EUR |
0.0913 EUR |
0.0941 EUR |
0.0915 EUR |
| 2023-07-15 |
0.0942 EUR |
141,569.2864 PHA |
0.0948 EUR |
0.0935 EUR |
0.0950 EUR |
0.0944 EUR |
| 2023-07-14 |
0.0964 EUR |
311,319.0734 PHA |
0.0967 EUR |
0.0935 EUR |
0.0975 EUR |
0.0944 EUR |
| 2023-07-13 |
0.0949 EUR |
695,416.7049 PHA |
0.0937 EUR |
0.0925 EUR |
0.0973 EUR |
0.0957 EUR |