Identifier on Bitvavo: PHB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
1.3763 EUR |
1,058.3657 PHX |
1.3661 EUR |
1.3172 EUR |
1.4060 EUR |
1.3716 EUR |
| 2024-12-21 |
1.4671 EUR |
70,806.4766 PHX |
1.4452 EUR |
1.3609 EUR |
1.5375 EUR |
1.3609 EUR |
| 2024-12-20 |
1.3301 EUR |
81,495.8912 PHX |
1.3685 EUR |
1.2000 EUR |
1.4261 EUR |
1.4207 EUR |
| 2024-12-19 |
1.4046 EUR |
33,862.7078 PHX |
1.4773 EUR |
1.3137 EUR |
1.5024 EUR |
1.3828 EUR |
| 2024-12-18 |
1.5914 EUR |
25,035.1948 PHX |
1.6549 EUR |
1.4892 EUR |
1.6549 EUR |
1.4940 EUR |
| 2024-12-17 |
1.7433 EUR |
9,495.8025 PHX |
1.7582 EUR |
1.6700 EUR |
1.7745 EUR |
1.7020 EUR |
| 2024-12-16 |
1.7820 EUR |
38,785.1851 PHX |
1.8558 EUR |
1.7374 EUR |
1.8878 EUR |
1.8286 EUR |
| 2024-12-15 |
1.8285 EUR |
15,744.9421 PHX |
1.7778 EUR |
1.7363 EUR |
1.8600 EUR |
1.7954 EUR |
| 2024-12-14 |
1.8533 EUR |
27,547.9875 PHX |
1.9115 EUR |
1.7530 EUR |
1.9312 EUR |
1.7548 EUR |
| 2024-12-13 |
1.9219 EUR |
11,650.6433 PHX |
1.9280 EUR |
1.8929 EUR |
1.9365 EUR |
1.9087 EUR |
| 2024-12-12 |
1.9525 EUR |
30,887.9566 PHX |
1.8715 EUR |
1.8686 EUR |
2.0073 EUR |
1.9182 EUR |
| 2024-12-11 |
1.8380 EUR |
9,749.1405 PHX |
1.7479 EUR |
1.6795 EUR |
1.8956 EUR |
1.8777 EUR |
| 2024-12-10 |
1.6753 EUR |
61,670.0312 PHX |
1.7566 EUR |
1.5857 EUR |
1.8129 EUR |
1.7587 EUR |
| 2024-12-09 |
1.9527 EUR |
88,152.4598 PHX |
2.3265 EUR |
1.5706 EUR |
2.3334 EUR |
1.8039 EUR |
| 2024-12-08 |
2.2458 EUR |
7,408.0263 PHX |
2.2967 EUR |
2.2087 EUR |
2.3097 EUR |
2.2679 EUR |
| 2024-12-07 |
2.3656 EUR |
10,704.5159 PHX |
2.3916 EUR |
2.2965 EUR |
2.4134 EUR |
2.2965 EUR |
| 2024-12-06 |
2.3978 EUR |
17,494.9192 PHX |
2.3181 EUR |
2.2994 EUR |
2.4557 EUR |
2.4104 EUR |
| 2024-12-05 |
2.2807 EUR |
54,354.3468 PHX |
2.2428 EUR |
2.1687 EUR |
2.3959 EUR |
2.3083 EUR |
| 2024-12-04 |
2.2887 EUR |
22,264.8824 PHX |
2.2850 EUR |
2.2089 EUR |
2.3700 EUR |
2.2226 EUR |
| 2024-12-03 |
2.1107 EUR |
73,458.9249 PHX |
2.1913 EUR |
1.9923 EUR |
2.2417 EUR |
2.1926 EUR |
| 2024-12-02 |
2.0508 EUR |
59,081.1161 PHX |
2.0990 EUR |
1.9740 EUR |
2.1459 EUR |
2.0815 EUR |
| 2024-12-01 |
2.1559 EUR |
31,577.5721 PHX |
2.2211 EUR |
2.0657 EUR |
2.2444 EUR |
2.1143 EUR |
| 2024-11-30 |
2.2454 EUR |
31,365.5796 PHX |
2.2061 EUR |
2.1924 EUR |
2.3113 EUR |
2.2269 EUR |
| 2024-11-29 |
2.0957 EUR |
41,222.6725 PHX |
2.0707 EUR |
1.9947 EUR |
2.2679 EUR |
2.2368 EUR |
| 2024-11-28 |
2.0439 EUR |
80,620.4839 PHX |
1.9779 EUR |
1.8443 EUR |
2.1610 EUR |
2.1037 EUR |
| 2024-11-27 |
1.9119 EUR |
67,241.6523 PHX |
1.7415 EUR |
1.7415 EUR |
1.9891 EUR |
1.8883 EUR |
| 2024-11-26 |
1.7624 EUR |
10,254.6063 PHX |
1.7588 EUR |
1.6568 EUR |
1.8667 EUR |
1.7217 EUR |
| 2024-11-25 |
1.8287 EUR |
32,096.5695 PHX |
1.8490 EUR |
1.7283 EUR |
1.9000 EUR |
1.7878 EUR |
| 2024-11-24 |
1.8034 EUR |
44,680.2910 PHX |
1.7705 EUR |
1.7121 EUR |
1.8946 EUR |
1.8364 EUR |
| 2024-11-23 |
1.7442 EUR |
16,723.0539 PHX |
1.7042 EUR |
1.6923 EUR |
1.8334 EUR |
1.7795 EUR |
| 2024-11-22 |
1.6548 EUR |
9,797.5173 PHX |
1.6738 EUR |
1.6083 EUR |
1.7055 EUR |
1.6483 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 |