Identifier on Bitvavo: PHA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-01 |
0.1018 EUR |
1,926,842.9867 PHA |
0.1010 EUR |
0.1005 EUR |
0.1038 EUR |
0.1037 EUR |
| 2023-09-30 |
0.1022 EUR |
5,665,002.2136 PHA |
0.1016 EUR |
0.1005 EUR |
0.1050 EUR |
0.1008 EUR |
| 2023-09-29 |
0.1007 EUR |
2,723,943.1601 PHA |
0.1020 EUR |
0.0995 EUR |
0.1020 EUR |
0.1010 EUR |
| 2023-09-28 |
0.1012 EUR |
3,757,682.6745 PHA |
0.1031 EUR |
0.1000 EUR |
0.1040 EUR |
0.1019 EUR |
| 2023-09-27 |
0.1029 EUR |
7,790,161.8562 PHA |
0.1038 EUR |
0.0997 EUR |
0.1060 EUR |
0.1025 EUR |
| 2023-09-26 |
0.1007 EUR |
15,772,794.9845 PHA |
0.0991 EUR |
0.0955 EUR |
0.1077 EUR |
0.1039 EUR |
| 2023-09-25 |
0.1020 EUR |
41,078,169.2813 PHA |
0.0898 EUR |
0.0893 EUR |
0.1128 EUR |
0.0988 EUR |
| 2023-09-24 |
0.0905 EUR |
2,508,794.3575 PHA |
0.0898 EUR |
0.0891 EUR |
0.0920 EUR |
0.0898 EUR |
| 2023-09-23 |
0.0901 EUR |
2,002,307.1593 PHA |
0.0906 EUR |
0.0889 EUR |
0.0909 EUR |
0.0901 EUR |
| 2023-09-22 |
0.0896 EUR |
3,098,919.7372 PHA |
0.0884 EUR |
0.0878 EUR |
0.0906 EUR |
0.0906 EUR |
| 2023-09-21 |
0.0886 EUR |
4,703,387.7782 PHA |
0.0895 EUR |
0.0878 EUR |
0.0910 EUR |
0.0888 EUR |
| 2023-09-20 |
0.0894 EUR |
3,832,624.9988 PHA |
0.0903 EUR |
0.0880 EUR |
0.0905 EUR |
0.0894 EUR |
| 2023-09-19 |
0.0894 EUR |
3,874,621.1174 PHA |
0.0887 EUR |
0.0875 EUR |
0.0912 EUR |
0.0905 EUR |
| 2023-09-18 |
0.0894 EUR |
3,454,916.1420 PHA |
0.0885 EUR |
0.0880 EUR |
0.0909 EUR |
0.0888 EUR |
| 2023-09-17 |
0.0893 EUR |
3,974,943.1638 PHA |
0.0906 EUR |
0.0880 EUR |
0.0911 EUR |
0.0885 EUR |
| 2023-09-16 |
0.0897 EUR |
3,872,759.4938 PHA |
0.0889 EUR |
0.0876 EUR |
0.0920 EUR |
0.0905 EUR |
| 2023-09-15 |
0.0882 EUR |
2,727,389.2757 PHA |
0.0881 EUR |
0.0868 EUR |
0.0896 EUR |
0.0892 EUR |
| 2023-09-14 |
0.0875 EUR |
2,844,626.5904 PHA |
0.0866 EUR |
0.0855 EUR |
0.0893 EUR |
0.0879 EUR |
| 2023-09-13 |
0.0863 EUR |
4,747,508.3971 PHA |
0.0876 EUR |
0.0843 EUR |
0.0912 EUR |
0.0862 EUR |
| 2023-09-12 |
0.0904 EUR |
21,660,575.4555 PHA |
0.0812 EUR |
0.0812 EUR |
0.1018 EUR |
0.0867 EUR |
| 2023-09-11 |
0.0817 EUR |
3,096,451.6067 PHA |
0.0833 EUR |
0.0800 EUR |
0.0834 EUR |
0.0813 EUR |
| 2023-09-10 |
0.0845 EUR |
2,097,172.1065 PHA |
0.0875 EUR |
0.0830 EUR |
0.0878 EUR |
0.0834 EUR |
| 2023-09-09 |
0.0868 EUR |
3,406,506.7678 PHA |
0.0872 EUR |
0.0852 EUR |
0.0887 EUR |
0.0878 EUR |
| 2023-09-08 |
0.0881 EUR |
5,255,358.5523 PHA |
0.0884 EUR |
0.0860 EUR |
0.0906 EUR |
0.0872 EUR |
| 2023-09-07 |
0.0884 EUR |
12,084,769.7650 PHA |
0.0849 EUR |
0.0836 EUR |
0.0930 EUR |
0.0883 EUR |
| 2023-09-06 |
0.0841 EUR |
5,292,817.3061 PHA |
0.0844 EUR |
0.0820 EUR |
0.0860 EUR |
0.0848 EUR |
| 2023-09-05 |
0.0828 EUR |
4,526,947.9742 PHA |
0.0812 EUR |
0.0802 EUR |
0.0853 EUR |
0.0853 EUR |
| 2023-09-04 |
0.0815 EUR |
7,821,660.6851 PHA |
0.0823 EUR |
0.0800 EUR |
0.0850 EUR |
0.0809 EUR |
| 2023-09-03 |
0.0835 EUR |
12,688,504.8988 PHA |
0.0846 EUR |
0.0803 EUR |
0.0869 EUR |
0.0824 EUR |
| 2023-09-02 |
0.0931 EUR |
70,809,481.5503 PHA |
0.0812 EUR |
0.0793 EUR |
0.1138 EUR |
0.0850 EUR |
| 2023-09-01 |
0.0809 EUR |
18,068,872.7284 PHA |
0.0745 EUR |
0.0742 EUR |
0.0880 EUR |
0.0815 EUR |
| 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 |