Identifier on Bitvavo: PHA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-07-12 |
0.0937 EUR |
1,269,058.9460 PHA |
0.0921 EUR |
0.0907 EUR |
0.0972 EUR |
0.0931 EUR |
| 2023-07-11 |
0.0927 EUR |
561,104.5072 PHA |
0.0935 EUR |
0.0916 EUR |
0.0940 EUR |
0.0922 EUR |
| 2023-07-10 |
0.0955 EUR |
2,053,250.5545 PHA |
0.0987 EUR |
0.0925 EUR |
0.0987 EUR |
0.0928 EUR |
| 2023-07-09 |
0.0996 EUR |
7,218,759.2155 PHA |
0.0931 EUR |
0.0931 EUR |
0.1069 EUR |
0.0999 EUR |
| 2023-07-08 |
0.0929 EUR |
500,937.8929 PHA |
0.0933 EUR |
0.0918 EUR |
0.0945 EUR |
0.0926 EUR |
| 2023-07-07 |
0.0945 EUR |
387,072.8520 PHA |
0.0935 EUR |
0.0930 EUR |
0.0958 EUR |
0.0930 EUR |
| 2023-07-06 |
0.0957 EUR |
251,786.1456 PHA |
0.0956 EUR |
0.0942 EUR |
0.0980 EUR |
0.0951 EUR |
| 2023-07-05 |
0.0972 EUR |
232,859.0813 PHA |
0.0988 EUR |
0.0949 EUR |
0.0991 EUR |
0.0962 EUR |
| 2023-07-04 |
0.1000 EUR |
655,480.1576 PHA |
0.1000 EUR |
0.0980 EUR |
0.1019 EUR |
0.0997 EUR |
| 2023-07-03 |
0.0990 EUR |
2,213,631.5287 PHA |
0.0947 EUR |
0.0947 EUR |
0.1025 EUR |
0.1011 EUR |
| 2023-07-02 |
0.0945 EUR |
413,333.1004 PHA |
0.0953 EUR |
0.0933 EUR |
0.0966 EUR |
0.0948 EUR |
| 2023-07-01 |
0.0948 EUR |
451,057.2456 PHA |
0.0954 EUR |
0.0938 EUR |
0.0959 EUR |
0.0953 EUR |
| 2023-06-30 |
0.0955 EUR |
1,253,874.8477 PHA |
0.0948 EUR |
0.0919 EUR |
0.0976 EUR |
0.0954 EUR |
| 2023-06-29 |
0.0938 EUR |
231,075.0831 PHA |
0.0922 EUR |
0.0918 EUR |
0.0960 EUR |
0.0941 EUR |
| 2023-06-28 |
0.0942 EUR |
861,443.0826 PHA |
0.0983 EUR |
0.0908 EUR |
0.0989 EUR |
0.0921 EUR |
| 2023-06-27 |
0.0969 EUR |
2,150,961.4222 PHA |
0.0929 EUR |
0.0928 EUR |
0.1009 EUR |
0.0970 EUR |
| 2023-06-26 |
0.0934 EUR |
620,280.2731 PHA |
0.0963 EUR |
0.0916 EUR |
0.0964 EUR |
0.0925 EUR |
| 2023-06-25 |
0.0987 EUR |
430,478.3632 PHA |
0.0982 EUR |
0.0969 EUR |
0.1007 EUR |
0.0974 EUR |
| 2023-06-24 |
0.0985 EUR |
802,397.6541 PHA |
0.0993 EUR |
0.0944 EUR |
0.1011 EUR |
0.0975 EUR |