Identifier on Bitvavo: PHA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-26 |
0.2076 EUR |
444,217.6520 PHA |
0.2050 EUR |
0.2044 EUR |
0.2135 EUR |
0.2070 EUR |
| 2022-02-25 |
0.2020 EUR |
444,322.8084 PHA |
0.1967 EUR |
0.1967 EUR |
0.2060 EUR |
0.2025 EUR |
| 2022-02-24 |
0.1961 EUR |
505,339.0453 PHA |
0.2055 EUR |
0.1832 EUR |
0.2069 EUR |
0.1960 EUR |
| 2022-02-23 |
0.2125 EUR |
604,682.1197 PHA |
0.2127 EUR |
0.2045 EUR |
0.2227 EUR |
0.2066 EUR |
| 2022-02-22 |
0.2118 EUR |
772,247.3925 PHA |
0.2193 EUR |
0.2067 EUR |
0.2230 EUR |
0.2116 EUR |
| 2022-02-21 |
0.2260 EUR |
2,702,069.5215 PHA |
0.2107 EUR |
0.2107 EUR |
0.2387 EUR |
0.2207 EUR |
| 2022-02-20 |
0.2150 EUR |
281,435.7765 PHA |
0.2252 EUR |
0.2100 EUR |
0.2252 EUR |
0.2131 EUR |
| 2022-02-19 |
0.2266 EUR |
339,124.0888 PHA |
0.2313 EUR |
0.2213 EUR |
0.2325 EUR |
0.2244 EUR |
| 2022-02-18 |
0.2381 EUR |
446,525.5877 PHA |
0.2329 EUR |
0.2318 EUR |
0.2434 EUR |
0.2322 EUR |
| 2022-02-17 |
0.2433 EUR |
685,120.5181 PHA |
0.2525 EUR |
0.2302 EUR |
0.2548 EUR |
0.2363 EUR |
| 2022-02-16 |
0.2519 EUR |
898,958.3499 PHA |
0.2573 EUR |
0.2464 EUR |
0.2575 EUR |
0.2525 EUR |
| 2022-02-15 |
0.2586 EUR |
1,321,857.2118 PHA |
0.2520 EUR |
0.2500 EUR |
0.2643 EUR |
0.2588 EUR |
| 2022-02-14 |
0.2508 EUR |
3,088,993.4027 PHA |
0.2554 EUR |
0.2432 EUR |
0.2660 EUR |
0.2511 EUR |
| 2022-02-13 |
0.2727 EUR |
4,938,536.5997 PHA |
0.2975 EUR |
0.2580 EUR |
0.2985 EUR |
0.2583 EUR |
| 2022-02-12 |
0.3034 EUR |
20,559,598.8937 PHA |
0.2667 EUR |
0.2613 EUR |
0.3432 EUR |
0.2983 EUR |
| 2022-02-11 |
0.2919 EUR |
10,689,197.1920 PHA |
0.2443 EUR |
0.2413 EUR |
0.3576 EUR |
0.2666 EUR |
| 2022-02-10 |
0.2482 EUR |
1,146,840.1152 PHA |
0.2517 EUR |
0.2400 EUR |
0.2660 EUR |
0.2468 EUR |
| 2022-02-09 |
0.2465 EUR |
552,465.9983 PHA |
0.2458 EUR |
0.2389 EUR |
0.2560 EUR |
0.2511 EUR |
| 2022-02-08 |
0.2434 EUR |
1,864,937.3124 PHA |
0.2488 EUR |
0.2333 EUR |
0.2600 EUR |
0.2437 EUR |
| 2022-02-07 |
0.2481 EUR |
950,082.5726 PHA |
0.2373 EUR |
0.2346 EUR |
0.2583 EUR |
0.2507 EUR |
| 2022-02-06 |
0.2377 EUR |
454,851.3248 PHA |
0.2329 EUR |
0.2304 EUR |
0.2457 EUR |
0.2345 EUR |
| 2022-02-05 |
0.2354 EUR |
484,004.4934 PHA |
0.2327 EUR |
0.2295 EUR |
0.2439 EUR |
0.2354 EUR |
| 2022-02-04 |
0.2253 EUR |
416,137.7050 PHA |
0.2230 EUR |
0.2176 EUR |
0.2343 EUR |
0.2305 EUR |
| 2022-02-03 |
0.2214 EUR |
194,429.7417 PHA |
0.2189 EUR |
0.2156 EUR |
0.2293 EUR |
0.2213 EUR |
| 2022-02-02 |
0.2256 EUR |
534,736.1657 PHA |
0.2258 EUR |
0.2137 EUR |
0.2400 EUR |
0.2194 EUR |
| 2022-02-01 |
0.2253 EUR |
279,115.7435 PHA |
0.2204 EUR |
0.2181 EUR |
0.2388 EUR |
0.2266 EUR |
| 2022-01-31 |
0.2173 EUR |
234,707.9486 PHA |
0.2244 EUR |
0.2104 EUR |
0.2244 EUR |
0.2212 EUR |
| 2022-01-30 |
0.2342 EUR |
678,951.0287 PHA |
0.2245 EUR |
0.2194 EUR |
0.2542 EUR |
0.2246 EUR |
| 2022-01-29 |
0.2237 EUR |
143,198.5293 PHA |
0.2234 EUR |
0.2214 EUR |
0.2261 EUR |
0.2231 EUR |
| 2022-01-28 |
0.2205 EUR |
98,331.5001 PHA |
0.2194 EUR |
0.2138 EUR |
0.2240 EUR |
0.2230 EUR |
| 2022-01-27 |
0.2197 EUR |
108,182.5059 PHA |
0.2223 EUR |
0.2128 EUR |
0.2258 EUR |
0.2180 EUR |
| 2022-01-26 |
0.2240 EUR |
619,037.6165 PHA |
0.2157 EUR |
0.2127 EUR |
0.2455 EUR |
0.2206 EUR |
| 2022-01-25 |
0.2191 EUR |
468,765.1563 PHA |
0.2258 EUR |
0.2128 EUR |
0.2298 EUR |
0.2162 EUR |
| 2022-01-24 |
0.2237 EUR |
873,529.6019 PHA |
0.2363 EUR |
0.2040 EUR |
0.2534 EUR |
0.2261 EUR |
| 2022-01-23 |
0.2345 EUR |
727,283.2180 PHA |
0.2173 EUR |
0.2173 EUR |
0.2742 EUR |
0.2369 EUR |
| 2022-01-22 |
0.2184 EUR |
1,005,175.5238 PHA |
0.2372 EUR |
0.2000 EUR |
0.2418 EUR |
0.2147 EUR |
| 2022-01-21 |
0.2685 EUR |
911,205.9109 PHA |
0.2883 EUR |
0.2343 EUR |
0.2929 EUR |
0.2429 EUR |
| 2022-01-20 |
0.3071 EUR |
381,020.0270 PHA |
0.3076 EUR |
0.2847 EUR |
0.3213 EUR |
0.2867 EUR |
| 2022-01-19 |
0.3156 EUR |
518,802.6333 PHA |
0.3317 EUR |
0.3055 EUR |
0.3324 EUR |
0.3105 EUR |
| 2022-01-18 |
0.3409 EUR |
4,169,939.6557 PHA |
0.3078 EUR |
0.2956 EUR |
0.3799 EUR |
0.3302 EUR |
| 2022-01-17 |
0.3102 EUR |
390,225.7352 PHA |
0.3214 EUR |
0.3017 EUR |
0.3214 EUR |
0.3055 EUR |
| 2022-01-16 |
0.3269 EUR |
166,726.4417 PHA |
0.3291 EUR |
0.3200 EUR |
0.3356 EUR |
0.3228 EUR |
| 2022-01-15 |
0.3265 EUR |
296,758.5427 PHA |
0.3222 EUR |
0.3195 EUR |
0.3374 EUR |
0.3339 EUR |
| 2022-01-14 |
0.3187 EUR |
438,579.8025 PHA |
0.3110 EUR |
0.3095 EUR |
0.3315 EUR |
0.3236 EUR |
| 2022-01-13 |
0.3247 EUR |
929,405.4391 PHA |
0.3317 EUR |
0.3108 EUR |
0.3472 EUR |
0.3117 EUR |
| 2022-01-12 |
0.3302 EUR |
1,275,459.1842 PHA |
0.3195 EUR |
0.3182 EUR |
0.3404 EUR |
0.3296 EUR |
| 2022-01-11 |
0.3278 EUR |
1,262,829.8291 PHA |
0.3027 EUR |
0.3018 EUR |
0.3528 EUR |
0.3207 EUR |
| 2022-01-10 |
0.3335 EUR |
1,867,803.7734 PHA |
0.3188 EUR |
0.2974 EUR |
0.3695 EUR |
0.3013 EUR |
| 2022-01-09 |
0.3168 EUR |
302,955.4736 PHA |
0.3083 EUR |
0.3079 EUR |
0.3252 EUR |
0.3190 EUR |
| 2022-01-08 |
0.3299 EUR |
589,518.3644 PHA |
0.3245 EUR |
0.3011 EUR |
0.3625 EUR |
0.3110 EUR |