Identifier on Bitvavo: PHA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-18 |
0.5698 EUR |
158,926.4916 PHA |
0.6059 EUR |
0.5393 EUR |
0.6247 EUR |
0.5508 EUR |
| 2021-11-17 |
0.6211 EUR |
332,638.1474 PHA |
0.5950 EUR |
0.5751 EUR |
0.6700 EUR |
0.6047 EUR |
| 2021-11-16 |
0.5995 EUR |
250,036.6717 PHA |
0.6228 EUR |
0.5700 EUR |
0.6228 EUR |
0.5984 EUR |
| 2021-11-15 |
0.6295 EUR |
259,743.3894 PHA |
0.6363 EUR |
0.6215 EUR |
0.6426 EUR |
0.6247 EUR |
| 2021-11-14 |
0.6358 EUR |
170,124.8655 PHA |
0.6388 EUR |
0.6246 EUR |
0.6464 EUR |
0.6369 EUR |
| 2021-11-13 |
0.6465 EUR |
189,471.0789 PHA |
0.6644 EUR |
0.6300 EUR |
0.6644 EUR |
0.6431 EUR |
| 2021-11-12 |
0.6426 EUR |
167,094.0164 PHA |
0.6474 EUR |
0.6206 EUR |
0.6654 EUR |
0.6644 EUR |
| 2021-11-11 |
0.6437 EUR |
220,747.1480 PHA |
0.6321 EUR |
0.6283 EUR |
0.6570 EUR |
0.6570 EUR |
| 2021-11-10 |
0.6520 EUR |
399,561.3766 PHA |
0.6811 EUR |
0.6191 EUR |
0.6893 EUR |
0.6347 EUR |
| 2021-11-09 |
0.6759 EUR |
444,586.2916 PHA |
0.6653 EUR |
0.6564 EUR |
0.7097 EUR |
0.6843 EUR |
| 2021-11-08 |
0.6751 EUR |
173,610.5089 PHA |
0.6700 EUR |
0.6600 EUR |
0.7100 EUR |
0.6642 EUR |
| 2021-11-07 |
0.6837 EUR |
86,385.6935 PHA |
0.6897 EUR |
0.6650 EUR |
0.7300 EUR |
0.6700 EUR |
| 2021-11-06 |
0.6652 EUR |
186,182.9254 PHA |
0.6641 EUR |
0.6437 EUR |
0.6897 EUR |
0.6897 EUR |
| 2021-11-05 |
0.6771 EUR |
282,027.1435 PHA |
0.7014 EUR |
0.6628 EUR |
0.7035 EUR |
0.6646 EUR |
| 2021-11-04 |
0.7084 EUR |
190,481.2081 PHA |
0.7256 EUR |
0.6945 EUR |
0.7319 EUR |
0.7064 EUR |
| 2021-11-03 |
0.7383 EUR |
438,849.6062 PHA |
0.7764 EUR |
0.7000 EUR |
0.8292 EUR |
0.7225 EUR |
| 2021-11-02 |
0.7554 EUR |
1,121,765.6599 PHA |
0.7443 EUR |
0.6929 EUR |
0.8140 EUR |
0.7756 EUR |
| 2021-11-01 |
0.7123 EUR |
1,791,389.5647 PHA |
0.6576 EUR |
0.6205 EUR |
0.7903 EUR |
0.7547 EUR |
| 2021-10-31 |
0.6265 EUR |
750,672.9585 PHA |
0.6225 EUR |
0.5932 EUR |
0.7000 EUR |
0.6568 EUR |
| 2021-10-30 |
0.6246 EUR |
408,987.2819 PHA |
0.6053 EUR |
0.6030 EUR |
0.6540 EUR |
0.6251 EUR |
| 2021-10-29 |
0.6113 EUR |
282,508.5068 PHA |
0.5926 EUR |
0.5926 EUR |
0.6375 EUR |
0.6074 EUR |
| 2021-10-28 |
0.6032 EUR |
254,061.1718 PHA |
0.6086 EUR |
0.5874 EUR |
0.6249 EUR |
0.5966 EUR |
| 2021-10-27 |
0.6316 EUR |
167,672.7312 PHA |
0.6600 EUR |
0.6026 EUR |
0.6620 EUR |
0.6034 EUR |
| 2021-10-26 |
0.6547 EUR |
170,530.6642 PHA |
0.6617 EUR |
0.6474 EUR |
0.6640 EUR |
0.6502 EUR |
| 2021-10-25 |
0.6569 EUR |
160,897.9764 PHA |
0.6445 EUR |
0.6442 EUR |
0.6734 EUR |
0.6573 EUR |
| 2021-10-24 |
0.6487 EUR |
190,253.6806 PHA |
0.6500 EUR |
0.6228 EUR |
0.6659 EUR |
0.6459 EUR |
| 2021-10-23 |
0.6423 EUR |
145,669.5860 PHA |
0.6452 EUR |
0.6354 EUR |
0.6492 EUR |
0.6435 EUR |
| 2021-10-22 |
0.6522 EUR |
208,871.6732 PHA |
0.6567 EUR |
0.6338 EUR |
0.6647 EUR |
0.6446 EUR |
| 2021-10-21 |
0.6690 EUR |
207,844.3452 PHA |
0.6731 EUR |
0.6546 EUR |
0.6879 EUR |
0.6559 EUR |
| 2021-10-20 |
0.6726 EUR |
304,185.2899 PHA |
0.6702 EUR |
0.6610 EUR |
0.6949 EUR |
0.6731 EUR |
| 2021-10-19 |
0.6773 EUR |
335,230.4465 PHA |
0.6732 EUR |
0.6622 EUR |
0.6968 EUR |
0.6748 EUR |
| 2021-10-18 |
0.6701 EUR |
149,749.7349 PHA |
0.6754 EUR |
0.6619 EUR |
0.6790 EUR |
0.6753 EUR |
| 2021-10-17 |
0.6750 EUR |
281,578.7412 PHA |
0.6666 EUR |
0.6605 EUR |
0.7059 EUR |
0.6644 EUR |
| 2021-10-16 |
0.6932 EUR |
393,394.0185 PHA |
0.6953 EUR |
0.6650 EUR |
0.7250 EUR |
0.6650 EUR |
| 2021-10-15 |
0.6992 EUR |
655,053.8581 PHA |
0.7162 EUR |
0.6829 EUR |
0.7198 EUR |
0.6879 EUR |
| 2021-10-14 |
0.7279 EUR |
1,645,812.5987 PHA |
0.7258 EUR |
0.6993 EUR |
0.7800 EUR |
0.7080 EUR |
| 2021-10-13 |
0.7514 EUR |
2,259,521.2180 PHA |
0.6630 EUR |
0.6400 EUR |
0.8374 EUR |
0.7363 EUR |
| 2021-10-12 |
0.6539 EUR |
86,768.2713 PHA |
0.6840 EUR |
0.6400 EUR |
0.6840 EUR |
0.6590 EUR |
| 2021-10-11 |
0.6999 EUR |
218,513.6585 PHA |
0.6881 EUR |
0.6810 EUR |
0.7333 EUR |
0.6826 EUR |
| 2021-10-10 |
0.7110 EUR |
223,251.4773 PHA |
0.7198 EUR |
0.6964 EUR |
0.7332 EUR |
0.6966 EUR |
| 2021-10-09 |
0.7784 EUR |
1,465,541.9307 PHA |
0.6802 EUR |
0.6802 EUR |
0.9400 EUR |
0.7249 EUR |
| 2021-10-08 |
0.6612 EUR |
211,525.8101 PHA |
0.6502 EUR |
0.6321 EUR |
0.7074 EUR |
0.6837 EUR |
| 2021-10-07 |
0.6587 EUR |
556,278.9399 PHA |
0.6014 EUR |
0.5863 EUR |
0.7232 EUR |
0.6607 EUR |
| 2021-10-06 |
0.6059 EUR |
120,168.3057 PHA |
0.6132 EUR |
0.5900 EUR |
0.6169 EUR |
0.6048 EUR |
| 2021-10-05 |
0.6156 EUR |
99,732.6817 PHA |
0.6032 EUR |
0.6032 EUR |
0.6252 EUR |
0.6157 EUR |
| 2021-10-04 |
0.6075 EUR |
91,189.3241 PHA |
0.6317 EUR |
0.5932 EUR |
0.6317 EUR |
0.6040 EUR |
| 2021-10-03 |
0.6228 EUR |
223,038.3348 PHA |
0.5886 EUR |
0.5787 EUR |
0.6478 EUR |
0.6347 EUR |
| 2021-10-02 |
0.5927 EUR |
178,455.5268 PHA |
0.5894 EUR |
0.5777 EUR |
0.6013 EUR |
0.5988 EUR |
| 2021-10-01 |
0.5750 EUR |
199,472.1431 PHA |
0.5445 EUR |
0.5435 EUR |
0.5986 EUR |
0.5852 EUR |
| 2021-09-30 |
0.5402 EUR |
66,339.5418 PHA |
0.5323 EUR |
0.5321 EUR |
0.5506 EUR |
0.5433 EUR |