Crypto exchange Bitvavo
Market Red Pulse Phoenix (PHX) / EUR
Identifier on Bitvavo: PHB-EUR12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 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 |
| 2024-09-14 | 1.1401 EUR | 4,137.4913 PHX | 1.1357 EUR | 1.1210 EUR | 1.1507 EUR | 1.1410 EUR |
| 2024-09-13 | 1.1361 EUR | 49,481.5103 PHX | 1.1256 EUR | 1.1023 EUR | 1.1553 EUR | 1.1452 EUR |
| 2024-09-12 | 1.1158 EUR | 34,762.2245 PHX | 1.1014 EUR | 1.0895 EUR | 1.1341 EUR | 1.1268 EUR |
| 2024-09-11 | 1.0769 EUR | 10,099.6802 PHX | 1.0956 EUR | 1.0512 EUR | 1.0956 EUR | 1.0906 EUR |
| 2024-09-10 | 1.0994 EUR | 19,263.8688 PHX | 1.0739 EUR | 1.0739 EUR | 1.1216 EUR | 1.1071 EUR |
| 2024-09-09 | 1.0539 EUR | 21,719.8365 PHX | 1.0132 EUR | 1.0131 EUR | 1.1000 EUR | 1.0910 EUR |
| 2024-09-08 | 1.0086 EUR | 17,334.0224 PHX | 0.9897 EUR | 0.9883 EUR | 1.0276 EUR | 0.9999 EUR |
| 2024-09-07 | 0.9817 EUR | 10,462.7057 PHX | 0.9835 EUR | 0.9758 EUR | 1.0055 EUR | 0.9768 EUR |
| 2024-09-06 | 1.0015 EUR | 25,571.2613 PHX | 1.0182 EUR | 0.9400 EUR | 1.0537 EUR | 0.9616 EUR |
| 2024-09-05 | 1.0383 EUR | 72,861.7762 PHX | 1.0618 EUR | 1.0066 EUR | 1.0656 EUR | 1.0074 EUR |
| 2024-09-04 | 1.0386 EUR | 273,766.1717 PHX | 1.0198 EUR | 1.0154 EUR | 1.0874 EUR | 1.0617 EUR |
12