Identifier on Binance: PHABUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-03 |
0.1290 BUSD |
1,556,330.0000 PHA |
0.1246 BUSD |
0.1222 BUSD |
0.1236 BUSD |
0.1294 BUSD |
| 2022-08-02 |
0.1241 BUSD |
827,207.0000 PHA |
0.1277 BUSD |
0.1213 BUSD |
0.1224 BUSD |
0.1259 BUSD |
| 2022-08-01 |
0.1276 BUSD |
854,440.0000 PHA |
0.1283 BUSD |
0.1248 BUSD |
0.1256 BUSD |
0.1277 BUSD |
| 2022-07-31 |
0.1337 BUSD |
2,440,794.0000 PHA |
0.1294 BUSD |
0.1285 BUSD |
0.1295 BUSD |
0.1289 BUSD |
| 2022-07-30 |
0.1297 BUSD |
2,215,692.0000 PHA |
0.1274 BUSD |
0.1232 BUSD |
0.1249 BUSD |
0.1294 BUSD |
| 2022-07-29 |
0.1277 BUSD |
1,382,967.0000 PHA |
0.1252 BUSD |
0.1235 BUSD |
0.1259 BUSD |
0.1290 BUSD |
| 2022-07-28 |
0.1241 BUSD |
1,025,378.0000 PHA |
0.1216 BUSD |
0.1201 BUSD |
0.1220 BUSD |
0.1254 BUSD |
| 2022-07-27 |
0.1183 BUSD |
1,667,054.0000 PHA |
0.1138 BUSD |
0.1123 BUSD |
0.1124 BUSD |
0.1216 BUSD |
| 2022-07-26 |
0.1127 BUSD |
269,906.0000 PHA |
0.1135 BUSD |
0.1094 BUSD |
0.1108 BUSD |
0.1130 BUSD |
| 2022-07-25 |
0.1190 BUSD |
568,007.0000 PHA |
0.1223 BUSD |
0.1141 BUSD |
0.1170 BUSD |
0.1162 BUSD |
| 2022-07-24 |
0.1241 BUSD |
431,141.0000 PHA |
0.1248 BUSD |
0.1222 BUSD |
0.1230 BUSD |
0.1231 BUSD |
| 2022-07-23 |
0.1229 BUSD |
829,731.0000 PHA |
0.1201 BUSD |
0.1195 BUSD |
0.1212 BUSD |
0.1242 BUSD |
| 2022-07-22 |
0.1305 BUSD |
5,243,678.0000 PHA |
0.1240 BUSD |
0.1194 BUSD |
0.1201 BUSD |
0.1202 BUSD |
| 2022-07-21 |
0.1207 BUSD |
1,840,402.0000 PHA |
0.1187 BUSD |
0.1125 BUSD |
0.1139 BUSD |
0.1237 BUSD |
| 2022-07-20 |
0.1310 BUSD |
9,327,207.0000 PHA |
0.1271 BUSD |
0.1173 BUSD |
0.1187 BUSD |
0.1187 BUSD |
| 2022-07-19 |
0.1176 BUSD |
2,608,143.0000 PHA |
0.1176 BUSD |
0.1121 BUSD |
0.1143 BUSD |
0.1248 BUSD |
| 2022-07-18 |
0.1242 BUSD |
7,587,243.0000 PHA |
0.1085 BUSD |
0.1080 BUSD |
0.1085 BUSD |
0.1169 BUSD |
| 2022-07-17 |
0.1115 BUSD |
1,106,848.0000 PHA |
0.1115 BUSD |
0.1080 BUSD |
0.1088 BUSD |
0.1088 BUSD |
| 2022-07-16 |
0.1109 BUSD |
2,434,352.0000 PHA |
0.1074 BUSD |
0.1073 BUSD |
0.1080 BUSD |
0.1112 BUSD |
| 2022-07-15 |
0.1151 BUSD |
3,996,500.0000 PHA |
0.1084 BUSD |
0.1063 BUSD |
0.1074 BUSD |
0.1077 BUSD |
| 2022-07-14 |
0.1161 BUSD |
9,542,042.0000 PHA |
0.1041 BUSD |
0.1004 BUSD |
0.1011 BUSD |
0.1084 BUSD |
| 2022-07-13 |
0.1014 BUSD |
1,596,823.0000 PHA |
0.1006 BUSD |
0.0950 BUSD |
0.0963 BUSD |
0.1041 BUSD |
| 2022-07-12 |
0.1007 BUSD |
614,910.0000 PHA |
0.0983 BUSD |
0.0973 BUSD |
0.0980 BUSD |
0.1018 BUSD |
| 2022-07-11 |
0.1020 BUSD |
516,015.0000 PHA |
0.1046 BUSD |
0.0970 BUSD |
0.0991 BUSD |
0.0980 BUSD |
| 2022-07-10 |
0.1074 BUSD |
1,583,361.0000 PHA |
0.1121 BUSD |
0.1028 BUSD |
0.1038 BUSD |
0.1046 BUSD |
| 2022-07-09 |
0.1129 BUSD |
891,082.0000 PHA |
0.1093 BUSD |
0.1088 BUSD |
0.1095 BUSD |
0.1124 BUSD |
| 2022-07-08 |
0.1100 BUSD |
1,831,071.0000 PHA |
0.1127 BUSD |
0.1058 BUSD |
0.1090 BUSD |
0.1102 BUSD |
| 2022-07-07 |
0.1174 BUSD |
14,407,793.0000 PHA |
0.1062 BUSD |
0.1048 BUSD |
0.1057 BUSD |
0.1129 BUSD |
| 2022-07-06 |
0.1044 BUSD |
537,028.0000 PHA |
0.1022 BUSD |
0.1014 BUSD |
0.1018 BUSD |
0.1065 BUSD |
| 2022-07-05 |
0.1022 BUSD |
338,997.0000 PHA |
0.1061 BUSD |
0.1010 BUSD |
0.1020 BUSD |
0.1033 BUSD |
| 2022-07-04 |
0.1047 BUSD |
311,433.0000 PHA |
0.1037 BUSD |
0.1024 BUSD |
0.1027 BUSD |
0.1055 BUSD |
| 2022-07-03 |
0.1044 BUSD |
626,987.0000 PHA |
0.1033 BUSD |
0.1022 BUSD |
0.1028 BUSD |
0.1035 BUSD |
| 2022-07-02 |
0.1029 BUSD |
808,642.0000 PHA |
0.1041 BUSD |
0.1006 BUSD |
0.1007 BUSD |
0.1037 BUSD |
| 2022-07-01 |
0.1052 BUSD |
494,478.0000 PHA |
0.1052 BUSD |
0.1032 BUSD |
0.1036 BUSD |
0.1046 BUSD |
| 2022-06-30 |
0.1035 BUSD |
1,486,692.0000 PHA |
0.1054 BUSD |
0.0999 BUSD |
0.1002 BUSD |
0.1035 BUSD |
| 2022-06-29 |
0.1042 BUSD |
1,335,352.0000 PHA |
0.1008 BUSD |
0.1008 BUSD |
0.1016 BUSD |
0.1052 BUSD |
| 2022-06-28 |
0.1032 BUSD |
662,204.0000 PHA |
0.1028 BUSD |
0.1007 BUSD |
0.1013 BUSD |
0.1010 BUSD |
| 2022-06-27 |
0.1046 BUSD |
997,257.0000 PHA |
0.1042 BUSD |
0.1020 BUSD |
0.1030 BUSD |
0.1029 BUSD |
| 2022-06-26 |
0.1114 BUSD |
1,282,227.0000 PHA |
0.1136 BUSD |
0.1043 BUSD |
0.1046 BUSD |
0.1044 BUSD |
| 2022-06-25 |
0.1225 BUSD |
9,194,858.0000 PHA |
0.1094 BUSD |
0.1089 BUSD |
0.1094 BUSD |
0.1129 BUSD |
| 2022-06-24 |
0.1081 BUSD |
874,976.0000 PHA |
0.1063 BUSD |
0.1056 BUSD |
0.1071 BUSD |
0.1101 BUSD |
| 2022-06-23 |
0.1062 BUSD |
724,105.0000 PHA |
0.1022 BUSD |
0.1022 BUSD |
0.1039 BUSD |
0.1062 BUSD |
| 2022-06-22 |
0.1026 BUSD |
200,023.0000 PHA |
0.1054 BUSD |
0.1008 BUSD |
0.1015 BUSD |
0.1015 BUSD |
| 2022-06-21 |
0.1075 BUSD |
571,620.0000 PHA |
0.1052 BUSD |
0.1039 BUSD |
0.1047 BUSD |
0.1055 BUSD |
| 2022-06-20 |
0.1057 BUSD |
423,593.0000 PHA |
0.1047 BUSD |
0.1012 BUSD |
0.1021 BUSD |
0.1043 BUSD |
| 2022-06-19 |
0.1034 BUSD |
658,958.0000 PHA |
0.1006 BUSD |
0.0955 BUSD |
0.0964 BUSD |
0.1044 BUSD |
| 2022-06-18 |
0.1018 BUSD |
323,065.0000 PHA |
0.1064 BUSD |
0.0952 BUSD |
0.0981 BUSD |
0.0995 BUSD |
| 2022-06-17 |
0.1072 BUSD |
192,216.0000 PHA |
0.1055 BUSD |
0.1046 BUSD |
0.1059 BUSD |
0.1059 BUSD |
| 2022-06-16 |
0.1074 BUSD |
534,962.0000 PHA |
0.1102 BUSD |
0.1043 BUSD |
0.1053 BUSD |
0.1056 BUSD |
| 2022-06-15 |
0.1044 BUSD |
4,984,940.0000 PHA |
0.0993 BUSD |
0.0988 BUSD |
0.0994 BUSD |
0.1110 BUSD |