Identifier on Bitvavo: PHA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
0.3323 EUR |
360,458.3471 PHA |
0.3409 EUR |
0.3195 EUR |
0.3424 EUR |
0.3239 EUR |
| 2022-01-06 |
0.3414 EUR |
1,150,763.5071 PHA |
0.3478 EUR |
0.3284 EUR |
0.3554 EUR |
0.3421 EUR |
| 2022-01-05 |
0.4238 EUR |
4,897,255.4482 PHA |
0.3612 EUR |
0.3364 EUR |
0.4800 EUR |
0.3463 EUR |
| 2022-01-04 |
0.3641 EUR |
213,096.7713 PHA |
0.3652 EUR |
0.3575 EUR |
0.3713 EUR |
0.3645 EUR |
| 2022-01-03 |
0.3706 EUR |
401,932.4138 PHA |
0.3676 EUR |
0.3624 EUR |
0.3840 EUR |
0.3659 EUR |
| 2022-01-02 |
0.3753 EUR |
592,703.8955 PHA |
0.3802 EUR |
0.3620 EUR |
0.3879 EUR |
0.3671 EUR |
| 2022-01-01 |
0.3777 EUR |
719,342.2165 PHA |
0.3766 EUR |
0.3707 EUR |
0.3916 EUR |
0.3763 EUR |
| 2021-12-31 |
0.3892 EUR |
2,449,401.4968 PHA |
0.3570 EUR |
0.3550 EUR |
0.4180 EUR |
0.3741 EUR |
| 2021-12-30 |
0.3586 EUR |
382,838.0167 PHA |
0.3549 EUR |
0.3489 EUR |
0.3698 EUR |
0.3541 EUR |
| 2021-12-29 |
0.3727 EUR |
680,342.9950 PHA |
0.3739 EUR |
0.3565 EUR |
0.3871 EUR |
0.3601 EUR |
| 2021-12-28 |
0.3880 EUR |
2,190,367.2324 PHA |
0.4143 EUR |
0.3677 EUR |
0.4152 EUR |
0.3775 EUR |
| 2021-12-27 |
0.4406 EUR |
3,347,281.7781 PHA |
0.4362 EUR |
0.4132 EUR |
0.4591 EUR |
0.4132 EUR |
| 2021-12-26 |
0.4713 EUR |
10,503,614.1615 PHA |
0.4743 EUR |
0.4292 EUR |
0.5277 EUR |
0.4378 EUR |
| 2021-12-25 |
0.4876 EUR |
10,265,813.5102 PHA |
0.3274 EUR |
0.3250 EUR |
0.5817 EUR |
0.4725 EUR |
| 2021-12-24 |
0.3321 EUR |
196,320.9989 PHA |
0.3290 EUR |
0.3243 EUR |
0.3406 EUR |
0.3262 EUR |
| 2021-12-23 |
0.3216 EUR |
353,880.8788 PHA |
0.3144 EUR |
0.3086 EUR |
0.3309 EUR |
0.3290 EUR |
| 2021-12-22 |
0.3200 EUR |
189,810.0104 PHA |
0.3146 EUR |
0.3100 EUR |
0.3297 EUR |
0.3145 EUR |
| 2021-12-21 |
0.3105 EUR |
164,978.7611 PHA |
0.3064 EUR |
0.3049 EUR |
0.3162 EUR |
0.3147 EUR |
| 2021-12-20 |
0.3075 EUR |
314,028.4585 PHA |
0.3162 EUR |
0.2930 EUR |
0.3230 EUR |
0.3069 EUR |
| 2021-12-19 |
0.3278 EUR |
440,406.3229 PHA |
0.3198 EUR |
0.3178 EUR |
0.3368 EUR |
0.3218 EUR |
| 2021-12-18 |
0.3338 EUR |
851,596.4761 PHA |
0.3127 EUR |
0.3084 EUR |
0.3784 EUR |
0.3200 EUR |
| 2021-12-17 |
0.3131 EUR |
608,379.4874 PHA |
0.3161 EUR |
0.2968 EUR |
0.3265 EUR |
0.3108 EUR |
| 2021-12-16 |
0.3226 EUR |
356,180.3759 PHA |
0.3179 EUR |
0.3110 EUR |
0.3319 EUR |
0.3168 EUR |
| 2021-12-15 |
0.3125 EUR |
274,825.3148 PHA |
0.3151 EUR |
0.3002 EUR |
0.3255 EUR |
0.3173 EUR |
| 2021-12-14 |
0.3146 EUR |
580,947.3256 PHA |
0.3234 EUR |
0.3052 EUR |
0.3243 EUR |
0.3148 EUR |
| 2021-12-13 |
0.3399 EUR |
481,827.2610 PHA |
0.3803 EUR |
0.3200 EUR |
0.3803 EUR |
0.3266 EUR |
| 2021-12-12 |
0.3711 EUR |
500,802.2407 PHA |
0.3701 EUR |
0.3600 EUR |
0.3870 EUR |
0.3750 EUR |
| 2021-12-11 |
0.3731 EUR |
506,117.4113 PHA |
0.3667 EUR |
0.3617 EUR |
0.3818 EUR |
0.3701 EUR |
| 2021-12-10 |
0.4125 EUR |
1,647,682.3474 PHA |
0.4561 EUR |
0.3687 EUR |
0.4596 EUR |
0.3722 EUR |
| 2021-12-09 |
0.4507 EUR |
4,032,825.1084 PHA |
0.3929 EUR |
0.3916 EUR |
0.5222 EUR |
0.4460 EUR |
| 2021-12-08 |
0.3873 EUR |
322,373.1639 PHA |
0.3871 EUR |
0.3707 EUR |
0.4150 EUR |
0.3945 EUR |
| 2021-12-07 |
0.4011 EUR |
583,429.9559 PHA |
0.4018 EUR |
0.3842 EUR |
0.4166 EUR |
0.3851 EUR |
| 2021-12-06 |
0.3889 EUR |
952,135.4391 PHA |
0.4230 EUR |
0.3551 EUR |
0.4448 EUR |
0.4044 EUR |
| 2021-12-05 |
0.4659 EUR |
595,046.2942 PHA |
0.4700 EUR |
0.4200 EUR |
0.6000 EUR |
0.4377 EUR |
| 2021-12-04 |
0.4617 EUR |
280,365.6500 PHA |
0.5387 EUR |
0.4201 EUR |
0.5387 EUR |
0.4442 EUR |
| 2021-12-03 |
0.5549 EUR |
174,344.5444 PHA |
0.5532 EUR |
0.5200 EUR |
0.5873 EUR |
0.5395 EUR |
| 2021-12-02 |
0.5479 EUR |
346,649.0714 PHA |
0.5495 EUR |
0.5200 EUR |
0.5764 EUR |
0.5531 EUR |
| 2021-12-01 |
0.5568 EUR |
121,167.6358 PHA |
0.5530 EUR |
0.5489 EUR |
0.5658 EUR |
0.5549 EUR |
| 2021-11-30 |
0.5667 EUR |
257,514.8898 PHA |
0.5793 EUR |
0.5515 EUR |
0.5824 EUR |
0.5515 EUR |
| 2021-11-29 |
0.5816 EUR |
263,504.9465 PHA |
0.5961 EUR |
0.5727 EUR |
0.5984 EUR |
0.5771 EUR |
| 2021-11-28 |
0.5822 EUR |
277,812.2495 PHA |
0.6080 EUR |
0.5663 EUR |
0.6080 EUR |
0.5915 EUR |
| 2021-11-27 |
0.6198 EUR |
539,920.7552 PHA |
0.5549 EUR |
0.5549 EUR |
0.6516 EUR |
0.6128 EUR |
| 2021-11-26 |
0.5660 EUR |
190,875.7373 PHA |
0.6037 EUR |
0.5427 EUR |
0.6120 EUR |
0.5540 EUR |
| 2021-11-25 |
0.5977 EUR |
204,415.9593 PHA |
0.5685 EUR |
0.5685 EUR |
0.6196 EUR |
0.6085 EUR |
| 2021-11-24 |
0.5815 EUR |
96,951.3636 PHA |
0.6018 EUR |
0.5600 EUR |
0.6027 EUR |
0.5688 EUR |
| 2021-11-23 |
0.6033 EUR |
136,928.2087 PHA |
0.6124 EUR |
0.5900 EUR |
0.6385 EUR |
0.5980 EUR |
| 2021-11-22 |
0.6157 EUR |
272,457.9022 PHA |
0.6105 EUR |
0.5938 EUR |
0.6500 EUR |
0.6187 EUR |
| 2021-11-21 |
0.6188 EUR |
198,238.3030 PHA |
0.6058 EUR |
0.5885 EUR |
0.6466 EUR |
0.6276 EUR |
| 2021-11-20 |
0.6045 EUR |
208,811.9711 PHA |
0.6166 EUR |
0.5806 EUR |
0.6196 EUR |
0.6060 EUR |
| 2021-11-19 |
0.5745 EUR |
113,609.6722 PHA |
0.5517 EUR |
0.5471 EUR |
0.6176 EUR |
0.6176 EUR |