Identifier on Binance: PHABUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-25 |
0.2716 BUSD |
1,023,903.0000 PHA |
0.2772 BUSD |
0.2660 BUSD |
0.2689 BUSD |
0.2717 BUSD |
| 2022-04-24 |
0.2986 BUSD |
3,960,030.0000 PHA |
0.3179 BUSD |
0.2754 BUSD |
0.2757 BUSD |
0.2755 BUSD |
| 2022-04-23 |
0.2857 BUSD |
3,282,832.0000 PHA |
0.2689 BUSD |
0.2678 BUSD |
0.2724 BUSD |
0.2905 BUSD |
| 2022-04-22 |
0.2703 BUSD |
267,756.0000 PHA |
0.2726 BUSD |
0.2677 BUSD |
0.2683 BUSD |
0.2687 BUSD |
| 2022-04-21 |
0.2834 BUSD |
765,702.0000 PHA |
0.2855 BUSD |
0.2698 BUSD |
0.2738 BUSD |
0.2738 BUSD |
| 2022-04-20 |
0.2785 BUSD |
1,735,999.0000 PHA |
0.2687 BUSD |
0.2659 BUSD |
0.2671 BUSD |
0.2870 BUSD |
| 2022-04-19 |
0.2669 BUSD |
369,596.0000 PHA |
0.2646 BUSD |
0.2640 BUSD |
0.2646 BUSD |
0.2687 BUSD |
| 2022-04-18 |
0.2598 BUSD |
476,033.0000 PHA |
0.2661 BUSD |
0.2536 BUSD |
0.2551 BUSD |
0.2638 BUSD |
| 2022-04-17 |
0.2719 BUSD |
439,177.0000 PHA |
0.2694 BUSD |
0.2656 BUSD |
0.2690 BUSD |
0.2669 BUSD |
| 2022-04-16 |
0.2693 BUSD |
183,314.0000 PHA |
0.2708 BUSD |
0.2673 BUSD |
0.2682 BUSD |
0.2695 BUSD |
| 2022-04-15 |
0.2695 BUSD |
285,916.0000 PHA |
0.2689 BUSD |
0.2663 BUSD |
0.2678 BUSD |
0.2703 BUSD |
| 2022-04-14 |
0.2741 BUSD |
615,007.0000 PHA |
0.2768 BUSD |
0.2646 BUSD |
0.2668 BUSD |
0.2675 BUSD |
| 2022-04-13 |
0.2761 BUSD |
521,806.0000 PHA |
0.2788 BUSD |
0.2692 BUSD |
0.2763 BUSD |
0.2770 BUSD |
| 2022-04-12 |
0.2787 BUSD |
536,250.0000 PHA |
0.2688 BUSD |
0.2688 BUSD |
0.2721 BUSD |
0.2780 BUSD |
| 2022-04-11 |
0.2862 BUSD |
1,027,973.0000 PHA |
0.3053 BUSD |
0.2650 BUSD |
0.2723 BUSD |
0.2688 BUSD |
| 2022-04-10 |
0.3158 BUSD |
3,686,104.0000 PHA |
0.3005 BUSD |
0.2953 BUSD |
0.2977 BUSD |
0.3016 BUSD |
| 2022-04-09 |
0.3049 BUSD |
3,588,791.0000 PHA |
0.2856 BUSD |
0.2783 BUSD |
0.2811 BUSD |
0.3067 BUSD |
| 2022-04-08 |
0.3168 BUSD |
4,334,494.0000 PHA |
0.2890 BUSD |
0.2800 BUSD |
0.2887 BUSD |
0.2895 BUSD |
| 2022-04-07 |
0.2859 BUSD |
389,637.0000 PHA |
0.2821 BUSD |
0.2789 BUSD |
0.2797 BUSD |
0.2897 BUSD |
| 2022-04-06 |
0.2897 BUSD |
1,501,908.0000 PHA |
0.3174 BUSD |
0.2785 BUSD |
0.2826 BUSD |
0.2848 BUSD |
| 2022-04-05 |
0.3273 BUSD |
5,103,849.0000 PHA |
0.3036 BUSD |
0.3036 BUSD |
0.3068 BUSD |
0.3169 BUSD |
| 2022-04-04 |
0.3041 BUSD |
763,119.0000 PHA |
0.3139 BUSD |
0.2910 BUSD |
0.2947 BUSD |
0.3056 BUSD |
| 2022-04-03 |
0.3156 BUSD |
1,080,224.0000 PHA |
0.3239 BUSD |
0.3072 BUSD |
0.3087 BUSD |
0.3134 BUSD |
| 2022-04-02 |
0.3158 BUSD |
1,889,080.0000 PHA |
0.3037 BUSD |
0.3034 BUSD |
0.3052 BUSD |
0.3213 BUSD |
| 2022-04-01 |
0.3019 BUSD |
1,559,371.0000 PHA |
0.2830 BUSD |
0.2756 BUSD |
0.2772 BUSD |
0.3058 BUSD |
| 2022-03-31 |
0.2876 BUSD |
1,005,897.0000 PHA |
0.2900 BUSD |
0.2708 BUSD |
0.2756 BUSD |
0.2843 BUSD |
| 2022-03-30 |
0.2841 BUSD |
834,551.0000 PHA |
0.2828 BUSD |
0.2748 BUSD |
0.2776 BUSD |
0.2930 BUSD |
| 2022-03-29 |
0.2825 BUSD |
4,720,460.0000 PHA |
0.2670 BUSD |
0.2663 BUSD |
0.2696 BUSD |
0.2782 BUSD |
| 2022-03-28 |
0.2752 BUSD |
518,076.0000 PHA |
0.2713 BUSD |
0.2703 BUSD |
0.2737 BUSD |
0.2737 BUSD |
| 2022-03-27 |
0.2642 BUSD |
742,433.0000 PHA |
0.2607 BUSD |
0.2588 BUSD |
0.2602 BUSD |
0.2706 BUSD |
| 2022-03-26 |
0.2581 BUSD |
266,295.0000 PHA |
0.2555 BUSD |
0.2543 BUSD |
0.2550 BUSD |
0.2601 BUSD |
| 2022-03-25 |
0.2598 BUSD |
622,176.0000 PHA |
0.2598 BUSD |
0.2530 BUSD |
0.2551 BUSD |
0.2554 BUSD |
| 2022-03-24 |
0.2590 BUSD |
664,068.0000 PHA |
0.2579 BUSD |
0.2553 BUSD |
0.2565 BUSD |
0.2599 BUSD |
| 2022-03-23 |
0.2530 BUSD |
350,700.0000 PHA |
0.2529 BUSD |
0.2471 BUSD |
0.2496 BUSD |
0.2572 BUSD |
| 2022-03-22 |
0.2560 BUSD |
826,757.0000 PHA |
0.2541 BUSD |
0.2506 BUSD |
0.2519 BUSD |
0.2520 BUSD |
| 2022-03-21 |
0.2594 BUSD |
6,580,919.0000 PHA |
0.2464 BUSD |
0.2387 BUSD |
0.2403 BUSD |
0.2532 BUSD |
| 2022-03-20 |
0.2391 BUSD |
572,278.0000 PHA |
0.2397 BUSD |
0.2320 BUSD |
0.2338 BUSD |
0.2445 BUSD |
| 2022-03-19 |
0.2452 BUSD |
822,592.0000 PHA |
0.2328 BUSD |
0.2325 BUSD |
0.2340 BUSD |
0.2404 BUSD |
| 2022-03-18 |
0.2289 BUSD |
255,211.0000 PHA |
0.2280 BUSD |
0.2252 BUSD |
0.2253 BUSD |
0.2321 BUSD |
| 2022-03-17 |
0.2313 BUSD |
673,826.0000 PHA |
0.2292 BUSD |
0.2267 BUSD |
0.2274 BUSD |
0.2280 BUSD |
| 2022-03-16 |
0.2245 BUSD |
1,259,915.0000 PHA |
0.2193 BUSD |
0.2151 BUSD |
0.2185 BUSD |
0.2295 BUSD |
| 2022-03-15 |
0.2214 BUSD |
811,673.0000 PHA |
0.2274 BUSD |
0.2176 BUSD |
0.2192 BUSD |
0.2200 BUSD |
| 2022-03-14 |
0.2274 BUSD |
500,078.0000 PHA |
0.2209 BUSD |
0.2202 BUSD |
0.2207 BUSD |
0.2287 BUSD |
| 2022-03-13 |
0.2257 BUSD |
412,010.0000 PHA |
0.2248 BUSD |
0.2205 BUSD |
0.2215 BUSD |
0.2210 BUSD |
| 2022-03-12 |
0.2276 BUSD |
443,760.0000 PHA |
0.2261 BUSD |
0.2248 BUSD |
0.2255 BUSD |
0.2250 BUSD |
| 2022-03-11 |
0.2274 BUSD |
462,045.0000 PHA |
0.2276 BUSD |
0.2243 BUSD |
0.2258 BUSD |
0.2260 BUSD |
| 2022-03-10 |
0.2352 BUSD |
4,755,761.0000 PHA |
0.2365 BUSD |
0.2252 BUSD |
0.2282 BUSD |
0.2281 BUSD |
| 2022-03-09 |
0.2404 BUSD |
1,211,009.0000 PHA |
0.2365 BUSD |
0.2335 BUSD |
0.2345 BUSD |
0.2357 BUSD |
| 2022-03-08 |
0.2329 BUSD |
331,005.0000 PHA |
0.2311 BUSD |
0.2301 BUSD |
0.2322 BUSD |
0.2341 BUSD |
| 2022-03-07 |
0.2407 BUSD |
1,905,089.0000 PHA |
0.2416 BUSD |
0.2303 BUSD |
0.2323 BUSD |
0.2317 BUSD |