Identifier on Bitvavo: PHA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |