Crypto exchange Bitvavo
Market Red Pulse Phoenix (PHX) / EUR
Identifier on Bitvavo: PHB-EUR12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1.6581 EUR | 7,683.5612 PHX | 1.6738 EUR | 1.6306 EUR | 1.7055 EUR | 1.6328 EUR |
| 2024-11-21 | 1.6232 EUR | 14,758.8638 PHX | 1.5000 EUR | 1.5000 EUR | 1.6696 EUR | 1.6588 EUR |
| 2024-11-20 | 1.5787 EUR | 10,340.4063 PHX | 1.6167 EUR | 1.5190 EUR | 1.6328 EUR | 1.5579 EUR |
| 2024-11-19 | 1.6596 EUR | 4,916.9566 PHX | 1.7261 EUR | 1.6000 EUR | 1.7261 EUR | 1.6244 EUR |
| 2024-11-18 | 1.6932 EUR | 28,600.1399 PHX | 1.6388 EUR | 1.6158 EUR | 1.7464 EUR | 1.7141 EUR |
| 2024-11-17 | 1.6641 EUR | 7,916.6256 PHX | 1.6958 EUR | 1.6163 EUR | 1.7284 EUR | 1.6180 EUR |
| 2024-11-16 | 1.6891 EUR | 21,510.4678 PHX | 1.6296 EUR | 1.6296 EUR | 1.7205 EUR | 1.6909 EUR |
| 2024-11-15 | 1.6075 EUR | 13,107.4407 PHX | 1.6004 EUR | 1.5519 EUR | 1.6628 EUR | 1.6016 EUR |
| 2024-11-14 | 1.6244 EUR | 31,504.7398 PHX | 1.6322 EUR | 1.5688 EUR | 1.7349 EUR | 1.6056 EUR |
| 2024-11-13 | 1.6898 EUR | 30,863.6226 PHX | 1.7809 EUR | 1.6000 EUR | 1.7819 EUR | 1.6938 EUR |
| 2024-11-12 | 1.7981 EUR | 101,109.7212 PHX | 1.9294 EUR | 1.6618 EUR | 1.9649 EUR | 1.7824 EUR |
| 2024-11-11 | 1.9107 EUR | 54,426.8487 PHX | 1.8325 EUR | 1.8079 EUR | 2.0195 EUR | 1.9391 EUR |
| 2024-11-10 | 1.7878 EUR | 21,839.2439 PHX | 1.7570 EUR | 1.7524 EUR | 1.8576 EUR | 1.8046 EUR |
| 2024-11-09 | 1.7313 EUR | 14,018.5492 PHX | 1.6370 EUR | 1.6370 EUR | 1.8000 EUR | 1.7404 EUR |
| 2024-11-08 | 1.6542 EUR | 13,574.1125 PHX | 1.7049 EUR | 1.6165 EUR | 1.7049 EUR | 1.6547 EUR |
| 2024-11-07 | 1.6694 EUR | 23,283.0913 PHX | 1.7013 EUR | 1.6326 EUR | 1.7256 EUR | 1.6747 EUR |
| 2024-11-06 | 1.6433 EUR | 17,122.2292 PHX | 1.5927 EUR | 1.5894 EUR | 1.7061 EUR | 1.6786 EUR |
| 2024-11-05 | 1.5035 EUR | 21,112.9920 PHX | 1.3703 EUR | 1.3703 EUR | 1.5529 EUR | 1.5324 EUR |
| 2024-11-04 | 1.3848 EUR | 4,744.9236 PHX | 1.3894 EUR | 1.3303 EUR | 1.4146 EUR | 1.3548 EUR |
| 2024-11-03 | 1.3540 EUR | 23,625.6988 PHX | 1.4335 EUR | 1.2952 EUR | 1.4335 EUR | 1.3735 EUR |
| 2024-11-02 | 1.4557 EUR | 6,881.8613 PHX | 1.5079 EUR | 1.4185 EUR | 1.5094 EUR | 1.4362 EUR |
| 2024-11-01 | 1.5284 EUR | 4,619.9293 PHX | 1.5571 EUR | 1.4915 EUR | 1.5775 EUR | 1.4987 EUR |
| 2024-10-31 | 1.5619 EUR | 3,644.3687 PHX | 1.6122 EUR | 1.5286 EUR | 1.6124 EUR | 1.5336 EUR |
| 2024-10-30 | 1.6030 EUR | 5,872.5436 PHX | 1.6027 EUR | 1.5792 EUR | 1.6237 EUR | 1.5981 EUR |
| 2024-10-29 | 1.6006 EUR | 10,704.4628 PHX | 1.5471 EUR | 1.5456 EUR | 1.6542 EUR | 1.6073 EUR |
| 2024-10-28 | 1.5148 EUR | 49,223.0437 PHX | 1.4600 EUR | 1.4367 EUR | 1.6247 EUR | 1.5565 EUR |
| 2024-10-27 | 1.5145 EUR | 8,880.4535 PHX | 1.5064 EUR | 1.4740 EUR | 1.5273 EUR | 1.5081 EUR |
| 2024-10-26 | 1.4641 EUR | 8,494.8893 PHX | 1.4396 EUR | 1.4396 EUR | 1.5266 EUR | 1.5091 EUR |
| 2024-10-25 | 1.6055 EUR | 15,786.6585 PHX | 1.6397 EUR | 1.5483 EUR | 1.6549 EUR | 1.5675 EUR |
| 2024-10-24 | 1.7077 EUR | 12,146.6101 PHX | 1.7607 EUR | 1.6689 EUR | 1.7607 EUR | 1.7061 EUR |
| 2024-10-23 | 1.7286 EUR | 10,335.0659 PHX | 1.7776 EUR | 1.6382 EUR | 1.8295 EUR | 1.7350 EUR |
| 2024-10-22 | 1.7511 EUR | 15,489.7462 PHX | 1.7464 EUR | 1.7012 EUR | 1.8027 EUR | 1.7618 EUR |
| 2024-10-21 | 1.7356 EUR | 12,420.4793 PHX | 1.8799 EUR | 1.7000 EUR | 1.8799 EUR | 1.7347 EUR |
| 2024-10-20 | 1.7849 EUR | 4,923.1552 PHX | 1.7749 EUR | 1.7293 EUR | 1.8506 EUR | 1.8390 EUR |
| 2024-10-19 | 1.7682 EUR | 7,404.0084 PHX | 1.8050 EUR | 1.7400 EUR | 1.8142 EUR | 1.7543 EUR |
| 2024-10-18 | 1.7730 EUR | 20,428.6961 PHX | 1.7700 EUR | 1.7496 EUR | 1.8320 EUR | 1.7798 EUR |
| 2024-10-17 | 1.8025 EUR | 25,263.1719 PHX | 1.8284 EUR | 1.7315 EUR | 1.8483 EUR | 1.7795 EUR |
| 2024-10-16 | 1.8397 EUR | 28,488.6563 PHX | 1.8563 EUR | 1.7700 EUR | 1.9344 EUR | 1.8244 EUR |
| 2024-10-15 | 1.9676 EUR | 24,306.7928 PHX | 2.0004 EUR | 1.8414 EUR | 2.0574 EUR | 1.8728 EUR |
| 2024-10-14 | 1.9539 EUR | 12,238.9898 PHX | 1.9142 EUR | 1.9142 EUR | 2.0112 EUR | 1.9631 EUR |
| 2024-10-13 | 1.9217 EUR | 25,375.6759 PHX | 1.9781 EUR | 1.8552 EUR | 1.9789 EUR | 1.8623 EUR |
| 2024-10-12 | 1.9900 EUR | 61,477.3769 PHX | 1.8126 EUR | 1.7967 EUR | 2.0771 EUR | 1.9878 EUR |
| 2024-10-11 | 1.7278 EUR | 66,795.3324 PHX | 1.6461 EUR | 1.6399 EUR | 1.8442 EUR | 1.8127 EUR |
| 2024-10-10 | 1.5892 EUR | 15,403.4791 PHX | 1.6044 EUR | 1.5278 EUR | 1.6423 EUR | 1.5657 EUR |
| 2024-10-09 | 1.7230 EUR | 13,354.9289 PHX | 1.7167 EUR | 1.6372 EUR | 1.7991 EUR | 1.6392 EUR |
| 2024-10-08 | 1.8201 EUR | 31,030.4256 PHX | 1.8560 EUR | 1.7073 EUR | 1.9005 EUR | 1.7197 EUR |
| 2024-10-07 | 1.8742 EUR | 112,019.9488 PHX | 1.8047 EUR | 1.7656 EUR | 1.9236 EUR | 1.8668 EUR |
| 2024-10-06 | 1.7204 EUR | 42,173.4218 PHX | 1.5979 EUR | 1.5735 EUR | 1.7851 EUR | 1.7811 EUR |
| 2024-10-05 | 1.6397 EUR | 12,054.3682 PHX | 1.6732 EUR | 1.6023 EUR | 1.7146 EUR | 1.6026 EUR |
| 2024-10-04 | 1.5654 EUR | 21,954.5440 PHX | 1.4857 EUR | 1.4730 EUR | 1.6645 EUR | 1.6645 EUR |
12