Identifier on Binance: PHABUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-10-27 |
0.1034 BUSD |
62,680.0000 PHA |
0.1034 BUSD |
0.1019 BUSD |
0.1033 BUSD |
0.1034 BUSD |
2023-10-26 |
0.1030 BUSD |
331,662.0000 PHA |
0.1015 BUSD |
0.1005 BUSD |
0.1016 BUSD |
0.1041 BUSD |
2023-10-25 |
0.1014 BUSD |
162,262.0000 PHA |
0.1022 BUSD |
0.0992 BUSD |
0.1006 BUSD |
0.1012 BUSD |
2023-10-24 |
0.1006 BUSD |
391,286.0000 PHA |
0.0984 BUSD |
0.0973 BUSD |
0.0987 BUSD |
0.1030 BUSD |
2023-10-23 |
0.0967 BUSD |
216,272.0000 PHA |
0.0949 BUSD |
0.0944 BUSD |
0.0949 BUSD |
0.0976 BUSD |
2023-10-22 |
0.0940 BUSD |
82,029.0000 PHA |
0.0948 BUSD |
0.0927 BUSD |
0.0939 BUSD |
0.0950 BUSD |
2023-10-21 |
0.0942 BUSD |
84,414.0000 PHA |
0.0934 BUSD |
0.0928 BUSD |
0.0929 BUSD |
0.0948 BUSD |
2023-10-20 |
0.0930 BUSD |
119,482.0000 PHA |
0.0909 BUSD |
0.0909 BUSD |
0.0918 BUSD |
0.0931 BUSD |
2023-10-19 |
0.0918 BUSD |
127,369.0000 PHA |
0.0897 BUSD |
0.0889 BUSD |
0.0889 BUSD |
0.0911 BUSD |
2023-10-18 |
0.0906 BUSD |
168,356.0000 PHA |
0.0919 BUSD |
0.0895 BUSD |
0.0895 BUSD |
0.0895 BUSD |
2023-10-17 |
0.0928 BUSD |
100,034.0000 PHA |
0.0922 BUSD |
0.0912 BUSD |
0.0918 BUSD |
0.0926 BUSD |
2023-10-16 |
0.0919 BUSD |
220,159.0000 PHA |
0.0896 BUSD |
0.0876 BUSD |
0.0896 BUSD |
0.0922 BUSD |
2023-10-15 |
0.0903 BUSD |
61,044.0000 PHA |
0.0904 BUSD |
0.0882 BUSD |
0.0882 BUSD |
0.0898 BUSD |
2023-10-14 |
0.0909 BUSD |
168,575.0000 PHA |
0.0903 BUSD |
0.0890 BUSD |
0.0896 BUSD |
0.0908 BUSD |
2023-10-13 |
0.0957 BUSD |
1,374,990.0000 PHA |
0.0878 BUSD |
0.0877 BUSD |
0.0878 BUSD |
0.0908 BUSD |
2023-10-12 |
0.0867 BUSD |
127,069.0000 PHA |
0.0899 BUSD |
0.0846 BUSD |
0.0860 BUSD |
0.0871 BUSD |
2023-10-11 |
0.0886 BUSD |
130,872.0000 PHA |
0.0892 BUSD |
0.0864 BUSD |
0.0878 BUSD |
0.0903 BUSD |
2023-10-10 |
0.0920 BUSD |
69,712.0000 PHA |
0.0921 BUSD |
0.0896 BUSD |
0.0901 BUSD |
0.0904 BUSD |
2023-10-09 |
0.0941 BUSD |
208,765.0000 PHA |
0.0968 BUSD |
0.0905 BUSD |
0.0914 BUSD |
0.0924 BUSD |
2023-10-08 |
0.0970 BUSD |
38,655.0000 PHA |
0.0964 BUSD |
0.0958 BUSD |
0.0958 BUSD |
0.0971 BUSD |
2023-10-07 |
0.0971 BUSD |
69,116.0000 PHA |
0.0969 BUSD |
0.0959 BUSD |
0.0964 BUSD |
0.0964 BUSD |
2023-10-06 |
0.0972 BUSD |
77,013.0000 PHA |
0.0947 BUSD |
0.0943 BUSD |
0.0949 BUSD |
0.0969 BUSD |
2023-10-05 |
0.0966 BUSD |
186,778.0000 PHA |
0.1014 BUSD |
0.0930 BUSD |
0.0934 BUSD |
0.0948 BUSD |
2023-10-04 |
0.1020 BUSD |
265,315.0000 PHA |
0.1062 BUSD |
0.0995 BUSD |
0.1009 BUSD |
0.1013 BUSD |
2023-10-03 |
0.1072 BUSD |
52,644.0000 PHA |
0.1083 BUSD |
0.1058 BUSD |
0.1060 BUSD |
0.1072 BUSD |
2023-10-02 |
0.1084 BUSD |
150,931.0000 PHA |
0.1085 BUSD |
0.1061 BUSD |
0.1072 BUSD |
0.1072 BUSD |
2023-10-01 |
0.1078 BUSD |
65,348.0000 PHA |
0.1064 BUSD |
0.1064 BUSD |
0.1064 BUSD |
0.1091 BUSD |
2023-09-30 |
0.1086 BUSD |
202,206.0000 PHA |
0.1072 BUSD |
0.1060 BUSD |
0.1064 BUSD |
0.1064 BUSD |
2023-09-29 |
0.1067 BUSD |
86,034.0000 PHA |
0.1081 BUSD |
0.1051 BUSD |
0.1060 BUSD |
0.1070 BUSD |
2023-09-28 |
0.1069 BUSD |
219,817.0000 PHA |
0.1079 BUSD |
0.1055 BUSD |
0.1061 BUSD |
0.1072 BUSD |
2023-09-27 |
0.1091 BUSD |
693,661.0000 PHA |
0.1092 BUSD |
0.1053 BUSD |
0.1065 BUSD |
0.1075 BUSD |
2023-09-26 |
0.1065 BUSD |
1,515,167.0000 PHA |
0.1056 BUSD |
0.1011 BUSD |
0.1018 BUSD |
0.1090 BUSD |
2023-09-25 |
0.1091 BUSD |
4,757,190.0000 PHA |
0.0946 BUSD |
0.0946 BUSD |
0.0952 BUSD |
0.1053 BUSD |
2023-09-24 |
0.0963 BUSD |
127,357.0000 PHA |
0.0960 BUSD |
0.0946 BUSD |
0.0953 BUSD |
0.0954 BUSD |
2023-09-23 |
0.0957 BUSD |
99,240.0000 PHA |
0.0967 BUSD |
0.0945 BUSD |
0.0949 BUSD |
0.0959 BUSD |
2023-09-22 |
0.0963 BUSD |
429,224.0000 PHA |
0.0941 BUSD |
0.0937 BUSD |
0.0937 BUSD |
0.0967 BUSD |
2023-09-21 |
0.0947 BUSD |
206,013.0000 PHA |
0.0956 BUSD |
0.0927 BUSD |
0.0934 BUSD |
0.0945 BUSD |
2023-09-20 |
0.0957 BUSD |
468,307.0000 PHA |
0.0960 BUSD |
0.0943 BUSD |
0.0945 BUSD |
0.0945 BUSD |
2023-09-19 |
0.0953 BUSD |
307,514.0000 PHA |
0.0948 BUSD |
0.0925 BUSD |
0.0940 BUSD |
0.0961 BUSD |
2023-09-18 |
0.0949 BUSD |
327,976.0000 PHA |
0.0938 BUSD |
0.0933 BUSD |
0.0933 BUSD |
0.0945 BUSD |
2023-09-17 |
0.0955 BUSD |
229,192.0000 PHA |
0.0962 BUSD |
0.0930 BUSD |
0.0939 BUSD |
0.0942 BUSD |
2023-09-16 |
0.0957 BUSD |
466,797.0000 PHA |
0.0953 BUSD |
0.0942 BUSD |
0.0947 BUSD |
0.0961 BUSD |
2023-09-15 |
0.0942 BUSD |
153,653.0000 PHA |
0.0936 BUSD |
0.0925 BUSD |
0.0932 BUSD |
0.0949 BUSD |
2023-09-14 |
0.0938 BUSD |
430,336.0000 PHA |
0.0934 BUSD |
0.0917 BUSD |
0.0922 BUSD |
0.0936 BUSD |
2023-09-13 |
0.0936 BUSD |
575,614.0000 PHA |
0.0946 BUSD |
0.0903 BUSD |
0.0913 BUSD |
0.0928 BUSD |
2023-09-12 |
0.0974 BUSD |
3,849,573.0000 PHA |
0.0875 BUSD |
0.0874 BUSD |
0.0876 BUSD |
0.0935 BUSD |
2023-09-11 |
0.0875 BUSD |
361,564.0000 PHA |
0.0891 BUSD |
0.0855 BUSD |
0.0867 BUSD |
0.0870 BUSD |
2023-09-10 |
0.0903 BUSD |
174,423.0000 PHA |
0.0930 BUSD |
0.0888 BUSD |
0.0891 BUSD |
0.0897 BUSD |
2023-09-09 |
0.0928 BUSD |
273,297.0000 PHA |
0.0931 BUSD |
0.0913 BUSD |
0.0916 BUSD |
0.0931 BUSD |
2023-09-08 |
0.0942 BUSD |
269,779.0000 PHA |
0.0946 BUSD |
0.0921 BUSD |
0.0929 BUSD |
0.0933 BUSD |