Identifier on Bitvavo: PHA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-19 |
0.0935 EUR |
1,880,073.0801 PHA |
0.0902 EUR |
0.0892 EUR |
0.0959 EUR |
0.0950 EUR |
| 2023-11-18 |
0.0904 EUR |
1,360,856.8140 PHA |
0.0922 EUR |
0.0885 EUR |
0.0924 EUR |
0.0905 EUR |
| 2023-11-17 |
0.0925 EUR |
1,690,129.3715 PHA |
0.0934 EUR |
0.0900 EUR |
0.0953 EUR |
0.0924 EUR |
| 2023-11-16 |
0.0961 EUR |
2,953,152.0020 PHA |
0.0980 EUR |
0.0924 EUR |
0.0990 EUR |
0.0933 EUR |
| 2023-11-15 |
0.0962 EUR |
6,632,678.1708 PHA |
0.0913 EUR |
0.0913 EUR |
0.0990 EUR |
0.0978 EUR |
| 2023-11-14 |
0.0925 EUR |
4,253,975.6813 PHA |
0.0956 EUR |
0.0880 EUR |
0.0963 EUR |
0.0916 EUR |
| 2023-11-13 |
0.0976 EUR |
5,222,182.7131 PHA |
0.0974 EUR |
0.0950 EUR |
0.0998 EUR |
0.0953 EUR |
| 2023-11-12 |
0.0983 EUR |
3,828,410.0354 PHA |
0.0987 EUR |
0.0960 EUR |
0.1000 EUR |
0.0976 EUR |
| 2023-11-11 |
0.0992 EUR |
6,652,781.8380 PHA |
0.0993 EUR |
0.0970 EUR |
0.1006 EUR |
0.0980 EUR |
| 2023-11-10 |
0.0975 EUR |
8,005,375.4774 PHA |
0.0972 EUR |
0.0948 EUR |
0.0997 EUR |
0.0986 EUR |
| 2023-11-09 |
0.0981 EUR |
10,201,360.2425 PHA |
0.0985 EUR |
0.0937 EUR |
0.1009 EUR |
0.0966 EUR |
| 2023-11-08 |
0.0986 EUR |
8,520,340.0343 PHA |
0.0958 EUR |
0.0949 EUR |
0.1008 EUR |
0.0990 EUR |
| 2023-11-07 |
0.0974 EUR |
10,145,032.3311 PHA |
0.0982 EUR |
0.0946 EUR |
0.0996 EUR |
0.0961 EUR |
| 2023-11-06 |
0.0999 EUR |
9,381,151.5050 PHA |
0.1011 EUR |
0.0980 EUR |
0.1025 EUR |
0.0984 EUR |
| 2023-11-05 |
0.1007 EUR |
3,725,400.4768 PHA |
0.1000 EUR |
0.0987 EUR |
0.1026 EUR |
0.1012 EUR |
| 2023-11-04 |
0.0995 EUR |
2,545,876.2543 PHA |
0.0984 EUR |
0.0977 EUR |
0.1008 EUR |
0.1000 EUR |
| 2023-11-03 |
0.0977 EUR |
3,195,904.8932 PHA |
0.0993 EUR |
0.0960 EUR |
0.0996 EUR |
0.0985 EUR |
| 2023-11-02 |
0.1003 EUR |
5,863,393.7583 PHA |
0.1024 EUR |
0.0965 EUR |
0.1039 EUR |
0.0992 EUR |
| 2023-11-01 |
0.1009 EUR |
5,819,462.8260 PHA |
0.1008 EUR |
0.0981 EUR |
0.1035 EUR |
0.1025 EUR |
| 2023-10-31 |
0.1022 EUR |
10,386,174.4304 PHA |
0.1050 EUR |
0.0965 EUR |
0.1100 EUR |
0.1005 EUR |
| 2023-10-30 |
0.1039 EUR |
10,373,113.2714 PHA |
0.0997 EUR |
0.0987 EUR |
0.1095 EUR |
0.1058 EUR |
| 2023-10-29 |
0.0989 EUR |
2,815,331.0369 PHA |
0.0987 EUR |
0.0977 EUR |
0.1000 EUR |
0.0995 EUR |
| 2023-10-28 |
0.0988 EUR |
3,753,116.6039 PHA |
0.0978 EUR |
0.0970 EUR |
0.1000 EUR |
0.0989 EUR |
| 2023-10-27 |
0.0975 EUR |
4,712,369.8337 PHA |
0.0985 EUR |
0.0952 EUR |
0.0993 EUR |
0.0970 EUR |
| 2023-10-26 |
0.0980 EUR |
5,713,216.1514 PHA |
0.0964 EUR |
0.0961 EUR |
0.1000 EUR |
0.0991 EUR |
| 2023-10-25 |
0.0957 EUR |
4,844,339.2845 PHA |
0.0968 EUR |
0.0940 EUR |
0.0978 EUR |
0.0962 EUR |
| 2023-10-24 |
0.0944 EUR |
10,127,216.5855 PHA |
0.0920 EUR |
0.0908 EUR |
0.0986 EUR |
0.0982 EUR |
| 2023-10-23 |
0.0903 EUR |
6,848,433.5508 PHA |
0.0896 EUR |
0.0891 EUR |
0.0920 EUR |
0.0916 EUR |
| 2023-10-22 |
0.0892 EUR |
2,776,467.3868 PHA |
0.0893 EUR |
0.0877 EUR |
0.0900 EUR |
0.0898 EUR |
| 2023-10-21 |
0.0892 EUR |
5,142,183.2358 PHA |
0.0887 EUR |
0.0874 EUR |
0.0911 EUR |
0.0893 EUR |
| 2023-10-20 |
0.0880 EUR |
4,450,148.0595 PHA |
0.0861 EUR |
0.0859 EUR |
0.0910 EUR |
0.0882 EUR |
| 2023-10-19 |
0.0869 EUR |
5,571,067.5986 PHA |
0.0858 EUR |
0.0845 EUR |
0.0890 EUR |
0.0868 EUR |
| 2023-10-18 |
0.0859 EUR |
3,396,279.6196 PHA |
0.0876 EUR |
0.0846 EUR |
0.0878 EUR |
0.0859 EUR |
| 2023-10-17 |
0.0877 EUR |
3,752,969.4672 PHA |
0.0879 EUR |
0.0866 EUR |
0.0894 EUR |
0.0876 EUR |
| 2023-10-16 |
0.0880 EUR |
6,399,656.9632 PHA |
0.0853 EUR |
0.0851 EUR |
0.0902 EUR |
0.0876 EUR |
| 2023-10-15 |
0.0855 EUR |
3,701,684.8241 PHA |
0.0866 EUR |
0.0843 EUR |
0.0872 EUR |
0.0850 EUR |
| 2023-10-14 |
0.0862 EUR |
4,092,614.3042 PHA |
0.0861 EUR |
0.0850 EUR |
0.0887 EUR |
0.0867 EUR |
| 2023-10-13 |
0.0903 EUR |
20,153,470.0101 PHA |
0.0835 EUR |
0.0831 EUR |
0.0992 EUR |
0.0864 EUR |
| 2023-10-12 |
0.0815 EUR |
4,114,722.2571 PHA |
0.0852 EUR |
0.0795 EUR |
0.0852 EUR |
0.0832 EUR |
| 2023-10-11 |
0.0835 EUR |
6,405,738.9998 PHA |
0.0842 EUR |
0.0812 EUR |
0.0855 EUR |
0.0852 EUR |
| 2023-10-10 |
0.0863 EUR |
4,361,212.9338 PHA |
0.0873 EUR |
0.0843 EUR |
0.0883 EUR |
0.0849 EUR |
| 2023-10-09 |
0.0883 EUR |
4,357,553.8799 PHA |
0.0919 EUR |
0.0861 EUR |
0.0922 EUR |
0.0875 EUR |
| 2023-10-08 |
0.0915 EUR |
1,519,695.6926 PHA |
0.0908 EUR |
0.0904 EUR |
0.0927 EUR |
0.0916 EUR |
| 2023-10-07 |
0.0916 EUR |
2,131,807.4306 PHA |
0.0918 EUR |
0.0904 EUR |
0.0932 EUR |
0.0907 EUR |
| 2023-10-06 |
0.0924 EUR |
4,794,816.6168 PHA |
0.0902 EUR |
0.0893 EUR |
0.0945 EUR |
0.0918 EUR |
| 2023-10-05 |
0.0911 EUR |
15,664,542.5881 PHA |
0.0961 EUR |
0.0879 EUR |
0.0964 EUR |
0.0904 EUR |
| 2023-10-04 |
0.0977 EUR |
10,002,048.5163 PHA |
0.1021 EUR |
0.0948 EUR |
0.1022 EUR |
0.0967 EUR |
| 2023-10-03 |
0.1025 EUR |
2,789,504.4670 PHA |
0.1031 EUR |
0.1015 EUR |
0.1049 EUR |
0.1026 EUR |
| 2023-10-02 |
0.1031 EUR |
4,776,432.4873 PHA |
0.1034 EUR |
0.1015 EUR |
0.1053 EUR |
0.1026 EUR |
| 2023-10-01 |
0.1018 EUR |
1,926,842.9867 PHA |
0.1010 EUR |
0.1005 EUR |
0.1038 EUR |
0.1037 EUR |