Identifier on Kraken: PHAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
0.0771 EUR |
14,271.6543 PHA |
0.0765 EUR |
0.0755 EUR |
0.0810 EUR |
0.0755 EUR |
| 2023-08-30 |
0.0759 EUR |
14,470.9172 PHA |
0.0765 EUR |
0.0750 EUR |
0.0806 EUR |
0.0773 EUR |
| 2023-08-29 |
0.0770 EUR |
15,022.2691 PHA |
0.0800 EUR |
0.0755 EUR |
0.0802 EUR |
0.0779 EUR |
| 2023-08-28 |
0.0753 EUR |
9,723.9398 PHA |
0.0767 EUR |
0.0739 EUR |
0.0767 EUR |
0.0739 EUR |
| 2023-08-27 |
0.0753 EUR |
5,493.8768 PHA |
0.0749 EUR |
0.0738 EUR |
0.0763 EUR |
0.0763 EUR |
| 2023-08-26 |
0.0769 EUR |
2,183.8850 PHA |
0.0768 EUR |
0.0748 EUR |
0.0774 EUR |
0.0774 EUR |
| 2023-08-25 |
0.0756 EUR |
10,671.0901 PHA |
0.0763 EUR |
0.0739 EUR |
0.0763 EUR |
0.0754 EUR |
| 2023-08-24 |
0.0787 EUR |
1,285.7113 PHA |
0.0786 EUR |
0.0778 EUR |
0.0792 EUR |
0.0778 EUR |
| 2023-08-23 |
0.0785 EUR |
13,599.3115 PHA |
0.0790 EUR |
0.0778 EUR |
0.0808 EUR |
0.0793 EUR |
| 2023-08-22 |
0.0772 EUR |
91,727.9541 PHA |
0.0791 EUR |
0.0751 EUR |
0.0824 EUR |
0.0754 EUR |
| 2023-08-21 |
0.0828 EUR |
17,296.4826 PHA |
0.0811 EUR |
0.0787 EUR |
0.0884 EUR |
0.0796 EUR |
| 2023-08-20 |
0.0839 EUR |
36,800.6090 PHA |
0.0783 EUR |
0.0780 EUR |
0.0878 EUR |
0.0817 EUR |
| 2023-08-19 |
0.0807 EUR |
34,202.3489 PHA |
0.0809 EUR |
0.0770 EUR |
0.0825 EUR |
0.0802 EUR |
| 2023-08-18 |
0.0758 EUR |
20,819.2183 PHA |
0.0752 EUR |
0.0751 EUR |
0.0795 EUR |
0.0790 EUR |
| 2023-08-17 |
0.0820 EUR |
118,226.6425 PHA |
0.0820 EUR |
0.0785 EUR |
0.0839 EUR |
0.0799 EUR |
| 2023-08-16 |
0.0880 EUR |
128,699.5526 PHA |
0.0875 EUR |
0.0821 EUR |
0.0909 EUR |
0.0836 EUR |
| 2023-08-15 |
0.0972 EUR |
135,097.9281 PHA |
0.1054 EUR |
0.0870 EUR |
0.1118 EUR |
0.0894 EUR |
| 2023-08-14 |
0.1064 EUR |
785,204.0151 PHA |
0.0848 EUR |
0.0848 EUR |
0.1201 EUR |
0.1063 EUR |
| 2023-08-13 |
0.0830 EUR |
7,610.8799 PHA |
0.0824 EUR |
0.0811 EUR |
0.0861 EUR |
0.0850 EUR |
| 2023-08-12 |
0.0824 EUR |
2,022.2039 PHA |
0.0823 EUR |
0.0822 EUR |
0.0847 EUR |
0.0847 EUR |
| 2023-08-11 |
0.0841 EUR |
3,652.4538 PHA |
0.0847 EUR |
0.0814 EUR |
0.0859 EUR |
0.0814 EUR |
| 2023-08-10 |
0.0843 EUR |
7,056.3411 PHA |
0.0858 EUR |
0.0828 EUR |
0.0870 EUR |
0.0828 EUR |
| 2023-08-09 |
0.0855 EUR |
7,144.6170 PHA |
0.0859 EUR |
0.0844 EUR |
0.0873 EUR |
0.0873 EUR |
| 2023-08-08 |
0.0850 EUR |
93,917.8432 PHA |
0.0833 EUR |
0.0828 EUR |
0.0863 EUR |
0.0863 EUR |
| 2023-08-07 |
0.0822 EUR |
7,730.4031 PHA |
0.0822 EUR |
0.0811 EUR |
0.0839 EUR |
0.0826 EUR |
| 2023-08-06 |
0.0831 EUR |
17,177.1934 PHA |
0.0827 EUR |
0.0823 EUR |
0.0857 EUR |
0.0833 EUR |
| 2023-08-05 |
0.0853 EUR |
6,890.8200 PHA |
0.0858 EUR |
0.0824 EUR |
0.0874 EUR |
0.0838 EUR |
| 2023-08-04 |
0.0836 EUR |
2,360.0968 PHA |
0.0833 EUR |
0.0820 EUR |
0.0858 EUR |
0.0820 EUR |
| 2023-08-03 |
0.0839 EUR |
6,279.5876 PHA |
0.0841 EUR |
0.0834 EUR |
0.0858 EUR |
0.0834 EUR |
| 2023-08-02 |
0.0862 EUR |
18,542.1280 PHA |
0.0906 EUR |
0.0831 EUR |
0.0908 EUR |
0.0831 EUR |
| 2023-08-01 |
0.0859 EUR |
4,700.2919 PHA |
0.0865 EUR |
0.0848 EUR |
0.0891 EUR |
0.0864 EUR |
| 2023-07-31 |
0.0869 EUR |
7,877.1573 PHA |
0.0869 EUR |
0.0848 EUR |
0.0886 EUR |
0.0848 EUR |
| 2023-07-30 |
0.0882 EUR |
6,682.6663 PHA |
0.0896 EUR |
0.0873 EUR |
0.0896 EUR |
0.0873 EUR |
| 2023-07-29 |
0.0907 EUR |
1,485.7008 PHA |
0.0911 EUR |
0.0892 EUR |
0.0912 EUR |
0.0912 EUR |
| 2023-07-28 |
0.0886 EUR |
4,982.6558 PHA |
0.0894 EUR |
0.0874 EUR |
0.0912 EUR |
0.0896 EUR |
| 2023-07-27 |
0.0866 EUR |
80,434.9383 PHA |
0.0880 EUR |
0.0827 EUR |
0.0914 EUR |
0.0901 EUR |
| 2023-07-26 |
0.0869 EUR |
29,721.9005 PHA |
0.0879 EUR |
0.0838 EUR |
0.0895 EUR |
0.0895 EUR |
| 2023-07-25 |
0.0888 EUR |
21,013.5085 PHA |
0.0844 EUR |
0.0844 EUR |
0.0914 EUR |
0.0895 EUR |
| 2023-07-24 |
0.0881 EUR |
35,045.8526 PHA |
0.0903 EUR |
0.0820 EUR |
0.0943 EUR |
0.0852 EUR |
| 2023-07-23 |
0.0903 EUR |
218,282.1506 PHA |
0.0906 EUR |
0.0846 EUR |
0.1036 EUR |
0.0914 EUR |
| 2023-07-22 |
0.0917 EUR |
4,843.1491 PHA |
0.0948 EUR |
0.0905 EUR |
0.0948 EUR |
0.0905 EUR |
| 2023-07-21 |
0.0934 EUR |
8,866.4345 PHA |
0.0924 EUR |
0.0912 EUR |
0.0963 EUR |
0.0927 EUR |
| 2023-07-20 |
0.0943 EUR |
5,937.9361 PHA |
0.0922 EUR |
0.0918 EUR |
0.0963 EUR |
0.0936 EUR |
| 2023-07-19 |
0.0926 EUR |
3,404.8964 PHA |
0.0919 EUR |
0.0919 EUR |
0.0929 EUR |
0.0929 EUR |
| 2023-07-18 |
0.0895 EUR |
3,725.4671 PHA |
0.0913 EUR |
0.0884 EUR |
0.0918 EUR |
0.0917 EUR |
| 2023-07-17 |
0.0916 EUR |
5,672.0103 PHA |
0.0934 EUR |
0.0908 EUR |
0.0934 EUR |
0.0910 EUR |
| 2023-07-16 |
0.0921 EUR |
10,112.9650 PHA |
0.0938 EUR |
0.0920 EUR |
0.0938 EUR |
0.0920 EUR |
| 2023-07-15 |
0.0915 EUR |
65,743.0124 PHA |
0.0935 EUR |
0.0894 EUR |
0.0950 EUR |
0.0921 EUR |
| 2023-07-14 |
0.0963 EUR |
10,735.1545 PHA |
0.0990 EUR |
0.0913 EUR |
0.0991 EUR |
0.0959 EUR |
| 2023-07-13 |
0.0955 EUR |
27,482.2246 PHA |
0.0932 EUR |
0.0925 EUR |
0.1000 EUR |
0.0964 EUR |