Identifier on Kraken: PHAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.1022 EUR |
7,922.3859 PHA |
0.1011 EUR |
0.0991 EUR |
0.1044 EUR |
0.1009 EUR |
| 2023-09-29 |
0.0999 EUR |
14,338.8291 PHA |
0.0997 EUR |
0.0991 EUR |
0.1013 EUR |
0.0995 EUR |
| 2023-09-28 |
0.1008 EUR |
2,296.9352 PHA |
0.1019 EUR |
0.0998 EUR |
0.1021 EUR |
0.0998 EUR |
| 2023-09-27 |
0.1033 EUR |
15,500.0915 PHA |
0.1024 EUR |
0.1005 EUR |
0.1069 EUR |
0.1024 EUR |
| 2023-09-26 |
0.1005 EUR |
66,667.1914 PHA |
0.0980 EUR |
0.0933 EUR |
0.1069 EUR |
0.1031 EUR |
| 2023-09-25 |
0.1015 EUR |
314,906.0850 PHA |
0.0888 EUR |
0.0888 EUR |
0.1112 EUR |
0.1001 EUR |
| 2023-09-24 |
0.0896 EUR |
3,216.3156 PHA |
0.0897 EUR |
0.0884 EUR |
0.0910 EUR |
0.0910 EUR |
| 2023-09-23 |
0.0875 EUR |
22,414.9107 PHA |
0.0870 EUR |
0.0860 EUR |
0.0920 EUR |
0.0882 EUR |
| 2023-09-22 |
0.0891 EUR |
5,317.9219 PHA |
0.0893 EUR |
0.0872 EUR |
0.0913 EUR |
0.0910 EUR |
| 2023-09-21 |
0.0884 EUR |
1,596.3542 PHA |
0.0893 EUR |
0.0880 EUR |
0.0894 EUR |
0.0880 EUR |
| 2023-09-20 |
0.0888 EUR |
5,474.7806 PHA |
0.0889 EUR |
0.0878 EUR |
0.0897 EUR |
0.0880 EUR |
| 2023-09-19 |
0.0890 EUR |
4,746.0420 PHA |
0.0878 EUR |
0.0878 EUR |
0.0898 EUR |
0.0898 EUR |
| 2023-09-18 |
0.0885 EUR |
8,057.8575 PHA |
0.0869 EUR |
0.0869 EUR |
0.0896 EUR |
0.0882 EUR |
| 2023-09-17 |
0.0887 EUR |
1,148.1035 PHA |
0.0882 EUR |
0.0882 EUR |
0.0901 EUR |
0.0882 EUR |
| 2023-09-16 |
0.0886 EUR |
2,517.8830 PHA |
0.0884 EUR |
0.0874 EUR |
0.0922 EUR |
0.0874 EUR |
| 2023-09-15 |
0.0875 EUR |
804.6451 PHA |
0.0878 EUR |
0.0868 EUR |
0.0879 EUR |
0.0875 EUR |
| 2023-09-14 |
0.0899 EUR |
2,497.6801 PHA |
0.0871 EUR |
0.0869 EUR |
0.0921 EUR |
0.0921 EUR |
| 2023-09-13 |
0.0867 EUR |
51,795.9164 PHA |
0.0881 EUR |
0.0850 EUR |
0.0899 EUR |
0.0859 EUR |
| 2023-09-12 |
0.0918 EUR |
305,953.6793 PHA |
0.0865 EUR |
0.0840 EUR |
0.1000 EUR |
0.0872 EUR |
| 2023-09-11 |
0.0824 EUR |
75,729.7019 PHA |
0.0831 EUR |
0.0783 EUR |
0.0842 EUR |
0.0834 EUR |
| 2023-09-10 |
0.0849 EUR |
287.7533 PHA |
0.0849 EUR |
0.0849 EUR |
0.0849 EUR |
0.0849 EUR |
| 2023-09-09 |
0.0862 EUR |
3,795.6267 PHA |
0.0863 EUR |
0.0848 EUR |
0.0876 EUR |
0.0857 EUR |
| 2023-09-08 |
0.0893 EUR |
24,397.3198 PHA |
0.0891 EUR |
0.0866 EUR |
0.0900 EUR |
0.0868 EUR |
| 2023-09-07 |
0.0859 EUR |
74,738.0314 PHA |
0.0848 EUR |
0.0820 EUR |
0.0916 EUR |
0.0895 EUR |
| 2023-09-06 |
0.0846 EUR |
15,099.1695 PHA |
0.0851 EUR |
0.0820 EUR |
0.0854 EUR |
0.0833 EUR |
| 2023-09-05 |
0.0796 EUR |
62,338.9844 PHA |
0.0816 EUR |
0.0787 EUR |
0.0833 EUR |
0.0826 EUR |
| 2023-09-04 |
0.0822 EUR |
17,279.9644 PHA |
0.0839 EUR |
0.0802 EUR |
0.0857 EUR |
0.0802 EUR |
| 2023-09-03 |
0.0835 EUR |
33,644.8468 PHA |
0.0852 EUR |
0.0807 EUR |
0.0858 EUR |
0.0843 EUR |
| 2023-09-02 |
0.0961 EUR |
538,365.3164 PHA |
0.0816 EUR |
0.0809 EUR |
0.1112 EUR |
0.0854 EUR |
| 2023-09-01 |
0.0819 EUR |
132,957.1365 PHA |
0.0741 EUR |
0.0733 EUR |
0.1010 EUR |
0.0821 EUR |
| 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 |