Identifier on Kraken: PHAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-18 |
0.5700 EUR |
244,154.3399 PHA |
0.6070 EUR |
0.5120 EUR |
0.6270 EUR |
0.5520 EUR |
| 2021-11-17 |
0.6050 EUR |
281,751.7939 PHA |
0.5960 EUR |
0.5750 EUR |
0.6590 EUR |
0.6060 EUR |
| 2021-11-16 |
0.5940 EUR |
389,871.5822 PHA |
0.6230 EUR |
0.5770 EUR |
0.6230 EUR |
0.5940 EUR |
| 2021-11-15 |
0.6280 EUR |
175,434.5694 PHA |
0.6380 EUR |
0.6240 EUR |
0.6420 EUR |
0.6270 EUR |
| 2021-11-14 |
0.6340 EUR |
124,283.6370 PHA |
0.6410 EUR |
0.6250 EUR |
0.6490 EUR |
0.6320 EUR |
| 2021-11-13 |
0.6450 EUR |
164,290.2978 PHA |
0.6720 EUR |
0.6300 EUR |
0.6720 EUR |
0.6400 EUR |
| 2021-11-12 |
0.6370 EUR |
267,110.3265 PHA |
0.6500 EUR |
0.6200 EUR |
0.6570 EUR |
0.6470 EUR |
| 2021-11-11 |
0.6430 EUR |
376,851.3840 PHA |
0.6360 EUR |
0.6260 EUR |
0.6590 EUR |
0.6510 EUR |
| 2021-11-10 |
0.6660 EUR |
426,723.6567 PHA |
0.6810 EUR |
0.6250 EUR |
0.6920 EUR |
0.6400 EUR |
| 2021-11-09 |
0.6770 EUR |
535,277.4838 PHA |
0.6650 EUR |
0.6570 EUR |
0.7100 EUR |
0.6840 EUR |
| 2021-11-08 |
0.6740 EUR |
265,987.0607 PHA |
0.6680 EUR |
0.6590 EUR |
0.6970 EUR |
0.6640 EUR |
| 2021-11-07 |
0.6730 EUR |
147,833.0560 PHA |
0.6820 EUR |
0.6640 EUR |
0.6830 EUR |
0.6670 EUR |
| 2021-11-06 |
0.6590 EUR |
226,703.9714 PHA |
0.6670 EUR |
0.6430 EUR |
0.6820 EUR |
0.6760 EUR |
| 2021-11-05 |
0.6800 EUR |
178,194.7438 PHA |
0.7030 EUR |
0.6640 EUR |
0.7060 EUR |
0.6690 EUR |
| 2021-11-04 |
0.7080 EUR |
281,250.3198 PHA |
0.7310 EUR |
0.6950 EUR |
0.7360 EUR |
0.7060 EUR |
| 2021-11-03 |
0.7450 EUR |
616,813.0459 PHA |
0.7820 EUR |
0.7040 EUR |
0.8080 EUR |
0.7250 EUR |
| 2021-11-02 |
0.7550 EUR |
1,210,167.7450 PHA |
0.7410 EUR |
0.6920 EUR |
0.7990 EUR |
0.7760 EUR |
| 2021-11-01 |
0.7060 EUR |
957,116.0670 PHA |
0.6570 EUR |
0.6230 EUR |
0.7560 EUR |
0.7400 EUR |
| 2021-10-31 |
0.6340 EUR |
318,648.3812 PHA |
0.6190 EUR |
0.6020 EUR |
0.6970 EUR |
0.6750 EUR |
| 2021-10-30 |
0.6220 EUR |
249,208.2369 PHA |
0.6090 EUR |
0.6030 EUR |
0.6430 EUR |
0.6300 EUR |
| 2021-10-29 |
0.6170 EUR |
483,420.8500 PHA |
0.5930 EUR |
0.5930 EUR |
0.6350 EUR |
0.6160 EUR |
| 2021-10-28 |
0.6000 EUR |
301,978.2716 PHA |
0.6080 EUR |
0.5850 EUR |
0.6260 EUR |
0.5950 EUR |
| 2021-10-27 |
0.6170 EUR |
525,630.8404 PHA |
0.6590 EUR |
0.5920 EUR |
0.6620 EUR |
0.6080 EUR |
| 2021-10-26 |
0.6530 EUR |
569,450.9851 PHA |
0.6640 EUR |
0.6460 EUR |
0.6640 EUR |
0.6540 EUR |
| 2021-10-25 |
0.6570 EUR |
311,491.1816 PHA |
0.6410 EUR |
0.6410 EUR |
0.6730 EUR |
0.6590 EUR |
| 2021-10-24 |
0.6460 EUR |
237,672.3018 PHA |
0.6520 EUR |
0.6210 EUR |
0.6660 EUR |
0.6430 EUR |
| 2021-10-23 |
0.6410 EUR |
134,476.2390 PHA |
0.6490 EUR |
0.6350 EUR |
0.6530 EUR |
0.6430 EUR |
| 2021-10-22 |
0.6520 EUR |
215,184.6820 PHA |
0.6570 EUR |
0.6300 EUR |
0.6680 EUR |
0.6440 EUR |
| 2021-10-21 |
0.6720 EUR |
352,656.7642 PHA |
0.6750 EUR |
0.6440 EUR |
0.6850 EUR |
0.6560 EUR |
| 2021-10-20 |
0.6710 EUR |
471,283.0326 PHA |
0.6670 EUR |
0.6310 EUR |
0.6900 EUR |
0.6760 EUR |
| 2021-10-19 |
0.6680 EUR |
202,758.4200 PHA |
0.6610 EUR |
0.6520 EUR |
0.6800 EUR |
0.6710 EUR |
| 2021-10-18 |
0.6660 EUR |
369,325.3148 PHA |
0.6740 EUR |
0.6560 EUR |
0.6790 EUR |
0.6610 EUR |
| 2021-10-17 |
0.6730 EUR |
305,121.2562 PHA |
0.6680 EUR |
0.6590 EUR |
0.7000 EUR |
0.6640 EUR |
| 2021-10-16 |
0.6840 EUR |
463,839.9694 PHA |
0.6970 EUR |
0.6600 EUR |
0.7120 EUR |
0.6690 EUR |
| 2021-10-15 |
0.6990 EUR |
940,514.0463 PHA |
0.7060 EUR |
0.6760 EUR |
0.7250 EUR |
0.6920 EUR |
| 2021-10-14 |
0.7270 EUR |
702,348.0486 PHA |
0.7340 EUR |
0.6990 EUR |
0.7700 EUR |
0.7130 EUR |
| 2021-10-13 |
0.7040 EUR |
1,726,856.2709 PHA |
0.6640 EUR |
0.6390 EUR |
0.7860 EUR |
0.7460 EUR |
| 2021-10-12 |
0.6560 EUR |
744,084.9624 PHA |
0.6850 EUR |
0.6400 EUR |
0.6860 EUR |
0.6610 EUR |
| 2021-10-11 |
0.6900 EUR |
1,680,534.9673 PHA |
0.7010 EUR |
0.6500 EUR |
0.7300 EUR |
0.6830 EUR |
| 2021-10-10 |
0.7260 EUR |
1,290,998.7448 PHA |
0.7470 EUR |
0.7000 EUR |
0.7690 EUR |
0.7050 EUR |
| 2021-10-09 |
0.7780 EUR |
3,911,828.1992 PHA |
0.7480 EUR |
0.6970 EUR |
0.9150 EUR |
0.7410 EUR |
| 2021-10-08 |
0.9630 EUR |
2,961,070.5243 PHA |
0.9800 EUR |
0.7130 EUR |
10.0000 EUR |
0.7820 EUR |