Identifier on Binance: PHABUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-14 |
0.0996 BUSD |
542,298.0000 PHA |
0.0980 BUSD |
0.0931 BUSD |
0.0970 BUSD |
0.0986 BUSD |
| 2022-06-13 |
0.1010 BUSD |
1,058,446.0000 PHA |
0.1047 BUSD |
0.0968 BUSD |
0.0987 BUSD |
0.0972 BUSD |
| 2022-06-12 |
0.1064 BUSD |
241,086.0000 PHA |
0.1100 BUSD |
0.1020 BUSD |
0.1033 BUSD |
0.1054 BUSD |
| 2022-06-11 |
0.1151 BUSD |
220,008.0000 PHA |
0.1193 BUSD |
0.1091 BUSD |
0.1103 BUSD |
0.1114 BUSD |
| 2022-06-10 |
0.1204 BUSD |
438,603.0000 PHA |
0.1250 BUSD |
0.1184 BUSD |
0.1190 BUSD |
0.1193 BUSD |
| 2022-06-09 |
0.1256 BUSD |
254,645.0000 PHA |
0.1268 BUSD |
0.1235 BUSD |
0.1244 BUSD |
0.1245 BUSD |
| 2022-06-08 |
0.1298 BUSD |
1,027,066.0000 PHA |
0.1267 BUSD |
0.1243 BUSD |
0.1274 BUSD |
0.1288 BUSD |
| 2022-06-07 |
0.1259 BUSD |
418,993.0000 PHA |
0.1286 BUSD |
0.1221 BUSD |
0.1226 BUSD |
0.1272 BUSD |
| 2022-06-06 |
0.1288 BUSD |
313,445.0000 PHA |
0.1277 BUSD |
0.1265 BUSD |
0.1274 BUSD |
0.1290 BUSD |
| 2022-06-05 |
0.1266 BUSD |
94,986.0000 PHA |
0.1265 BUSD |
0.1241 BUSD |
0.1245 BUSD |
0.1272 BUSD |
| 2022-06-04 |
0.1251 BUSD |
127,846.0000 PHA |
0.1240 BUSD |
0.1228 BUSD |
0.1234 BUSD |
0.1273 BUSD |
| 2022-06-03 |
0.1247 BUSD |
344,264.0000 PHA |
0.1280 BUSD |
0.1223 BUSD |
0.1231 BUSD |
0.1247 BUSD |
| 2022-06-02 |
0.1416 BUSD |
8,084,437.0000 PHA |
0.1236 BUSD |
0.1228 BUSD |
0.1233 BUSD |
0.1288 BUSD |
| 2022-06-01 |
0.1276 BUSD |
645,328.0000 PHA |
0.1316 BUSD |
0.1224 BUSD |
0.1235 BUSD |
0.1235 BUSD |
| 2022-05-31 |
0.1321 BUSD |
621,205.0000 PHA |
0.1354 BUSD |
0.1292 BUSD |
0.1311 BUSD |
0.1317 BUSD |
| 2022-05-30 |
0.1320 BUSD |
618,984.0000 PHA |
0.1297 BUSD |
0.1290 BUSD |
0.1304 BUSD |
0.1351 BUSD |
| 2022-05-29 |
0.1274 BUSD |
182,823.0000 PHA |
0.1261 BUSD |
0.1237 BUSD |
0.1246 BUSD |
0.1309 BUSD |
| 2022-05-28 |
0.1261 BUSD |
326,164.0000 PHA |
0.1230 BUSD |
0.1223 BUSD |
0.1240 BUSD |
0.1257 BUSD |
| 2022-05-27 |
0.1252 BUSD |
408,214.0000 PHA |
0.1258 BUSD |
0.1217 BUSD |
0.1234 BUSD |
0.1227 BUSD |
| 2022-05-26 |
0.1282 BUSD |
834,652.0000 PHA |
0.1358 BUSD |
0.1239 BUSD |
0.1264 BUSD |
0.1267 BUSD |
| 2022-05-25 |
0.1370 BUSD |
1,170,328.0000 PHA |
0.1355 BUSD |
0.1335 BUSD |
0.1344 BUSD |
0.1352 BUSD |
| 2022-05-24 |
0.1391 BUSD |
3,347,572.0000 PHA |
0.1267 BUSD |
0.1250 BUSD |
0.1274 BUSD |
0.1345 BUSD |
| 2022-05-23 |
0.1312 BUSD |
1,030,843.0000 PHA |
0.1317 BUSD |
0.1262 BUSD |
0.1267 BUSD |
0.1262 BUSD |
| 2022-05-22 |
0.1295 BUSD |
591,048.0000 PHA |
0.1277 BUSD |
0.1256 BUSD |
0.1269 BUSD |
0.1315 BUSD |
| 2022-05-21 |
0.1264 BUSD |
1,177,614.0000 PHA |
0.1239 BUSD |
0.1224 BUSD |
0.1237 BUSD |
0.1267 BUSD |
| 2022-05-20 |
0.1309 BUSD |
7,804,614.0000 PHA |
0.1385 BUSD |
0.1230 BUSD |
0.1237 BUSD |
0.1250 BUSD |
| 2022-05-19 |
0.1356 BUSD |
15,939,758.0000 PHA |
0.1165 BUSD |
0.1145 BUSD |
0.1173 BUSD |
0.1360 BUSD |
| 2022-05-18 |
0.1238 BUSD |
1,235,021.0000 PHA |
0.1323 BUSD |
0.1140 BUSD |
0.1170 BUSD |
0.1179 BUSD |
| 2022-05-17 |
0.1289 BUSD |
1,898,646.0000 PHA |
0.1177 BUSD |
0.1177 BUSD |
0.1191 BUSD |
0.1318 BUSD |
| 2022-05-16 |
0.1187 BUSD |
1,010,897.0000 PHA |
0.1270 BUSD |
0.1150 BUSD |
0.1166 BUSD |
0.1173 BUSD |
| 2022-05-15 |
0.1204 BUSD |
1,185,634.0000 PHA |
0.1186 BUSD |
0.1137 BUSD |
0.1153 BUSD |
0.1261 BUSD |
| 2022-05-14 |
0.1173 BUSD |
557,234.0000 PHA |
0.1234 BUSD |
0.1097 BUSD |
0.1110 BUSD |
0.1162 BUSD |
| 2022-05-13 |
0.1203 BUSD |
842,099.0000 PHA |
0.1063 BUSD |
0.1056 BUSD |
0.1083 BUSD |
0.1222 BUSD |
| 2022-05-12 |
0.1050 BUSD |
1,321,416.1800 PHA |
0.1214 BUSD |
0.0873 BUSD |
0.1002 BUSD |
0.1059 BUSD |
| 2022-05-11 |
0.1517 BUSD |
1,859,543.0000 PHA |
0.1926 BUSD |
0.1174 BUSD |
0.1220 BUSD |
0.1200 BUSD |
| 2022-05-10 |
0.1942 BUSD |
611,471.0000 PHA |
0.1904 BUSD |
0.1882 BUSD |
0.1904 BUSD |
0.1911 BUSD |
| 2022-05-09 |
0.1984 BUSD |
576,658.5500 PHA |
0.2102 BUSD |
0.1914 BUSD |
0.1923 BUSD |
0.1915 BUSD |
| 2022-05-08 |
0.2151 BUSD |
690,786.0000 PHA |
0.2168 BUSD |
0.2095 BUSD |
0.2105 BUSD |
0.2099 BUSD |
| 2022-05-07 |
0.2164 BUSD |
151,147.0000 PHA |
0.2178 BUSD |
0.2121 BUSD |
0.2127 BUSD |
0.2164 BUSD |
| 2022-05-06 |
0.2195 BUSD |
297,540.0000 PHA |
0.2200 BUSD |
0.2166 BUSD |
0.2179 BUSD |
0.2176 BUSD |
| 2022-05-05 |
0.2280 BUSD |
452,332.0000 PHA |
0.2374 BUSD |
0.2191 BUSD |
0.2197 BUSD |
0.2197 BUSD |
| 2022-05-04 |
0.2305 BUSD |
343,473.0000 PHA |
0.2266 BUSD |
0.2242 BUSD |
0.2256 BUSD |
0.2353 BUSD |
| 2022-05-03 |
0.2285 BUSD |
123,993.0000 PHA |
0.2291 BUSD |
0.2263 BUSD |
0.2270 BUSD |
0.2263 BUSD |
| 2022-05-02 |
0.2313 BUSD |
599,338.0000 PHA |
0.2331 BUSD |
0.2241 BUSD |
0.2273 BUSD |
0.2302 BUSD |
| 2022-05-01 |
0.2307 BUSD |
761,075.0000 PHA |
0.2271 BUSD |
0.2233 BUSD |
0.2257 BUSD |
0.2319 BUSD |
| 2022-04-30 |
0.2423 BUSD |
325,721.0000 PHA |
0.2493 BUSD |
0.2362 BUSD |
0.2369 BUSD |
0.2364 BUSD |
| 2022-04-29 |
0.2534 BUSD |
347,041.0000 PHA |
0.2593 BUSD |
0.2453 BUSD |
0.2464 BUSD |
0.2464 BUSD |
| 2022-04-28 |
0.2605 BUSD |
289,167.0000 PHA |
0.2634 BUSD |
0.2562 BUSD |
0.2579 BUSD |
0.2597 BUSD |
| 2022-04-27 |
0.2617 BUSD |
238,090.0000 PHA |
0.2586 BUSD |
0.2577 BUSD |
0.2589 BUSD |
0.2640 BUSD |
| 2022-04-26 |
0.2689 BUSD |
503,817.0000 PHA |
0.2719 BUSD |
0.2591 BUSD |
0.2604 BUSD |
0.2592 BUSD |