Identifier on Bitvavo: PHB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-03 |
1.6005 EUR |
15,326.3193 PHX |
1.6855 EUR |
1.4420 EUR |
1.7292 EUR |
1.4899 EUR |
| 2024-10-02 |
1.6320 EUR |
50,324.6793 PHX |
1.5748 EUR |
1.5511 EUR |
1.7421 EUR |
1.6058 EUR |
| 2024-10-01 |
1.5638 EUR |
54,369.6118 PHX |
1.7059 EUR |
1.3978 EUR |
1.7594 EUR |
1.5543 EUR |
| 2024-09-30 |
1.7121 EUR |
80,405.4886 PHX |
1.6481 EUR |
1.6079 EUR |
1.7749 EUR |
1.7382 EUR |
| 2024-09-29 |
1.5846 EUR |
14,247.7620 PHX |
1.5954 EUR |
1.5043 EUR |
1.6654 EUR |
1.6279 EUR |
| 2024-09-28 |
1.5406 EUR |
6,833.1974 PHX |
1.5850 EUR |
1.4899 EUR |
1.5977 EUR |
1.5618 EUR |
| 2024-09-27 |
1.5406 EUR |
81,778.8720 PHX |
1.5223 EUR |
1.4832 EUR |
1.6559 EUR |
1.5748 EUR |
| 2024-09-26 |
1.5324 EUR |
121,352.4039 PHX |
1.6123 EUR |
1.4928 EUR |
1.6150 EUR |
1.5302 EUR |
| 2024-09-25 |
1.6126 EUR |
168,739.7854 PHX |
1.5421 EUR |
1.5355 EUR |
1.6579 EUR |
1.6245 EUR |
| 2024-09-24 |
1.4448 EUR |
96,462.2899 PHX |
1.3092 EUR |
1.2917 EUR |
1.5573 EUR |
1.5389 EUR |
| 2024-09-23 |
1.3003 EUR |
37,483.9043 PHX |
1.2079 EUR |
1.2068 EUR |
1.3431 EUR |
1.3267 EUR |
| 2024-09-22 |
1.1910 EUR |
6,503.4857 PHX |
1.2093 EUR |
1.1640 EUR |
1.2133 EUR |
1.1819 EUR |
| 2024-09-21 |
1.2154 EUR |
9,370.8275 PHX |
1.2090 EUR |
1.2008 EUR |
1.2232 EUR |
1.2133 EUR |
| 2024-09-20 |
1.2207 EUR |
7,467.1808 PHX |
1.1788 EUR |
1.1788 EUR |
1.2484 EUR |
1.2170 EUR |
| 2024-09-19 |
1.2054 EUR |
41,642.9146 PHX |
1.1933 EUR |
1.1922 EUR |
1.2272 EUR |
1.1929 EUR |
| 2024-09-18 |
1.1213 EUR |
47,025.5821 PHX |
1.1133 EUR |
1.0901 EUR |
1.1760 EUR |
1.1760 EUR |
| 2024-09-17 |
1.0845 EUR |
6,537.3867 PHX |
1.0461 EUR |
1.0445 EUR |
1.1078 EUR |
1.1071 EUR |
| 2024-09-16 |
1.0651 EUR |
17,493.1249 PHX |
1.0763 EUR |
1.0270 EUR |
1.0802 EUR |
1.0339 EUR |
| 2024-09-15 |
1.1195 EUR |
5,989.1741 PHX |
1.1448 EUR |
1.0751 EUR |
1.1500 EUR |
1.0824 EUR |