Identifier on Bitvavo: PHA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-29 |
0.5386 EUR |
89,480.4267 PHA |
0.5246 EUR |
0.5218 EUR |
0.5534 EUR |
0.5271 EUR |
| 2021-09-28 |
0.5357 EUR |
110,815.3894 PHA |
0.5521 EUR |
0.5226 EUR |
0.5547 EUR |
0.5337 EUR |
| 2021-09-27 |
0.5730 EUR |
191,001.7642 PHA |
0.5529 EUR |
0.5509 EUR |
0.5958 EUR |
0.5592 EUR |
| 2021-09-26 |
0.5580 EUR |
329,127.5411 PHA |
0.6099 EUR |
0.5104 EUR |
0.6099 EUR |
0.5690 EUR |
| 2021-09-25 |
0.6244 EUR |
132,991.4930 PHA |
0.6379 EUR |
0.6034 EUR |
0.6431 EUR |
0.6074 EUR |
| 2021-09-24 |
0.6346 EUR |
366,648.3704 PHA |
0.7396 EUR |
0.5908 EUR |
0.7396 EUR |
0.6385 EUR |
| 2021-09-23 |
0.7341 EUR |
120,220.8685 PHA |
0.7364 EUR |
0.7186 EUR |
0.7540 EUR |
0.7309 EUR |
| 2021-09-22 |
0.6995 EUR |
74,495.9958 PHA |
0.6828 EUR |
0.6746 EUR |
0.7329 EUR |
0.7329 EUR |
| 2021-09-21 |
0.6901 EUR |
45,699.7388 PHA |
0.6906 EUR |
0.6700 EUR |
0.7194 EUR |
0.6761 EUR |
| 2021-09-20 |
0.7233 EUR |
73,904.4569 PHA |
0.7647 EUR |
0.6878 EUR |
0.7650 EUR |
0.6961 EUR |
| 2021-09-19 |
0.7884 EUR |
98,568.2376 PHA |
0.7999 EUR |
0.7633 EUR |
0.8033 EUR |
0.7633 EUR |
| 2021-09-18 |
0.8235 EUR |
129,466.9210 PHA |
0.8614 EUR |
0.7729 EUR |
0.8632 EUR |
0.7999 EUR |
| 2021-09-17 |
0.8544 EUR |
249,460.6737 PHA |
0.8795 EUR |
0.8232 EUR |
0.9252 EUR |
0.8731 EUR |
| 2021-09-16 |
0.9468 EUR |
1,948,604.5434 PHA |
0.9116 EUR |
0.8493 EUR |
1.0623 EUR |
0.8724 EUR |
| 2021-09-15 |
0.8475 EUR |
835,241.2431 PHA |
0.7311 EUR |
0.7311 EUR |
0.9743 EUR |
0.9041 EUR |
| 2021-09-14 |
0.7298 EUR |
87,591.4835 PHA |
0.7037 EUR |
0.7037 EUR |
0.7472 EUR |
0.7303 EUR |
| 2021-09-13 |
0.7148 EUR |
38,169.1713 PHA |
0.7387 EUR |
0.6908 EUR |
0.7583 EUR |
0.7023 EUR |
| 2021-09-12 |
0.7277 EUR |
84,587.8257 PHA |
0.7142 EUR |
0.7055 EUR |
0.7515 EUR |
0.7304 EUR |
| 2021-09-11 |
0.7143 EUR |
33,710.6935 PHA |
0.7327 EUR |
0.6992 EUR |
0.7329 EUR |
0.7132 EUR |