Identifier on Binance: PHABUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-06 |
0.2427 BUSD |
3,469,983.0000 PHA |
0.2453 BUSD |
0.2332 BUSD |
0.2351 BUSD |
0.2429 BUSD |
| 2022-03-05 |
0.2448 BUSD |
918,137.0000 PHA |
0.2394 BUSD |
0.2388 BUSD |
0.2398 BUSD |
0.2454 BUSD |
| 2022-03-04 |
0.2584 BUSD |
2,352,796.0000 PHA |
0.2725 BUSD |
0.2388 BUSD |
0.2400 BUSD |
0.2395 BUSD |
| 2022-03-03 |
0.2862 BUSD |
19,498,150.0000 PHA |
0.2467 BUSD |
0.2463 BUSD |
0.2479 BUSD |
0.2740 BUSD |
| 2022-03-02 |
0.2508 BUSD |
1,088,015.0000 PHA |
0.2420 BUSD |
0.2375 BUSD |
0.2387 BUSD |
0.2466 BUSD |
| 2022-03-01 |
0.2383 BUSD |
479,297.0000 PHA |
0.2385 BUSD |
0.2347 BUSD |
0.2355 BUSD |
0.2399 BUSD |
| 2022-02-28 |
0.2280 BUSD |
395,851.0000 PHA |
0.2176 BUSD |
0.2159 BUSD |
0.2176 BUSD |
0.2362 BUSD |
| 2022-02-27 |
0.2332 BUSD |
6,026,750.0000 PHA |
0.2326 BUSD |
0.2156 BUSD |
0.2180 BUSD |
0.2180 BUSD |
| 2022-02-26 |
0.2347 BUSD |
272,142.0000 PHA |
0.2299 BUSD |
0.2299 BUSD |
0.2315 BUSD |
0.2332 BUSD |
| 2022-02-25 |
0.2265 BUSD |
486,484.0000 PHA |
0.2201 BUSD |
0.2197 BUSD |
0.2227 BUSD |
0.2306 BUSD |
| 2022-02-24 |
0.2165 BUSD |
1,023,217.0000 PHA |
0.2325 BUSD |
0.2051 BUSD |
0.2091 BUSD |
0.2201 BUSD |
| 2022-02-23 |
0.2430 BUSD |
421,973.0000 PHA |
0.2409 BUSD |
0.2316 BUSD |
0.2355 BUSD |
0.2324 BUSD |
| 2022-02-22 |
0.2411 BUSD |
494,838.0000 PHA |
0.2481 BUSD |
0.2336 BUSD |
0.2369 BUSD |
0.2388 BUSD |
| 2022-02-21 |
0.2567 BUSD |
2,401,885.0000 PHA |
0.2390 BUSD |
0.2383 BUSD |
0.2405 BUSD |
0.2504 BUSD |
| 2022-02-20 |
0.2455 BUSD |
629,288.0000 PHA |
0.2554 BUSD |
0.2383 BUSD |
0.2398 BUSD |
0.2410 BUSD |
| 2022-02-19 |
0.2580 BUSD |
320,050.0000 PHA |
0.2617 BUSD |
0.2520 BUSD |
0.2539 BUSD |
0.2546 BUSD |
| 2022-02-18 |
0.2676 BUSD |
377,493.0000 PHA |
0.2658 BUSD |
0.2618 BUSD |
0.2639 BUSD |
0.2618 BUSD |
| 2022-02-17 |
0.2753 BUSD |
482,071.0000 PHA |
0.2862 BUSD |
0.2631 BUSD |
0.2693 BUSD |
0.2698 BUSD |
| 2022-02-16 |
0.2880 BUSD |
553,906.0000 PHA |
0.2925 BUSD |
0.2801 BUSD |
0.2831 BUSD |
0.2869 BUSD |
| 2022-02-15 |
0.2922 BUSD |
823,967.0000 PHA |
0.2835 BUSD |
0.2834 BUSD |
0.2843 BUSD |
0.2924 BUSD |
| 2022-02-14 |
0.2834 BUSD |
1,483,850.0000 PHA |
0.2910 BUSD |
0.2747 BUSD |
0.2788 BUSD |
0.2835 BUSD |
| 2022-02-13 |
0.3094 BUSD |
5,871,490.0000 PHA |
0.3379 BUSD |
0.2910 BUSD |
0.2948 BUSD |
0.2922 BUSD |
| 2022-02-12 |
0.3424 BUSD |
21,021,780.0000 PHA |
0.3043 BUSD |
0.2962 BUSD |
0.3016 BUSD |
0.3374 BUSD |
| 2022-02-11 |
0.3319 BUSD |
13,669,331.0000 PHA |
0.2796 BUSD |
0.2746 BUSD |
0.2783 BUSD |
0.3011 BUSD |
| 2022-02-10 |
0.2883 BUSD |
6,792,676.0000 PHA |
0.2869 BUSD |
0.2725 BUSD |
0.2793 BUSD |
0.2843 BUSD |
| 2022-02-09 |
0.2831 BUSD |
1,178,444.0000 PHA |
0.2792 BUSD |
0.2732 BUSD |
0.2752 BUSD |
0.2876 BUSD |
| 2022-02-08 |
0.2806 BUSD |
15,811,701.0000 PHA |
0.2856 BUSD |
0.2673 BUSD |
0.2703 BUSD |
0.2796 BUSD |
| 2022-02-07 |
0.2828 BUSD |
1,163,454.0000 PHA |
0.2715 BUSD |
0.2674 BUSD |
0.2709 BUSD |
0.2846 BUSD |
| 2022-02-06 |
0.2720 BUSD |
4,200,744.0000 PHA |
0.2657 BUSD |
0.2600 BUSD |
0.2671 BUSD |
0.2695 BUSD |
| 2022-02-05 |
0.2704 BUSD |
1,086,310.0000 PHA |
0.2673 BUSD |
0.2627 BUSD |
0.2661 BUSD |
0.2692 BUSD |
| 2022-02-04 |
0.2595 BUSD |
3,706,617.0000 PHA |
0.2551 BUSD |
0.2493 BUSD |
0.2503 BUSD |
0.2666 BUSD |
| 2022-02-03 |
0.2533 BUSD |
3,239,255.0000 PHA |
0.2473 BUSD |
0.2434 BUSD |
0.2457 BUSD |
0.2535 BUSD |
| 2022-02-02 |
0.2575 BUSD |
16,484,116.0000 PHA |
0.2545 BUSD |
0.2420 BUSD |
0.2476 BUSD |
0.2463 BUSD |
| 2022-02-01 |
0.2589 BUSD |
5,198,013.0000 PHA |
0.2468 BUSD |
0.2456 BUSD |
0.2474 BUSD |
0.2545 BUSD |
| 2022-01-31 |
0.2400 BUSD |
904,028.0000 PHA |
0.2508 BUSD |
0.2350 BUSD |
0.2367 BUSD |
0.2478 BUSD |
| 2022-01-30 |
0.2634 BUSD |
2,105,077.0000 PHA |
0.2498 BUSD |
0.2450 BUSD |
0.2471 BUSD |
0.2506 BUSD |
| 2022-01-29 |
0.2486 BUSD |
324,226.0000 PHA |
0.2500 BUSD |
0.2458 BUSD |
0.2472 BUSD |
0.2483 BUSD |
| 2022-01-28 |
0.2433 BUSD |
468,434.0000 PHA |
0.2438 BUSD |
0.2367 BUSD |
0.2398 BUSD |
0.2491 BUSD |
| 2022-01-27 |
0.2450 BUSD |
373,120.0000 PHA |
0.2491 BUSD |
0.2370 BUSD |
0.2401 BUSD |
0.2415 BUSD |
| 2022-01-26 |
0.2550 BUSD |
1,257,715.0000 PHA |
0.2430 BUSD |
0.2414 BUSD |
0.2431 BUSD |
0.2481 BUSD |
| 2022-01-25 |
0.2483 BUSD |
1,120,392.0000 PHA |
0.2556 BUSD |
0.2398 BUSD |
0.2420 BUSD |
0.2435 BUSD |
| 2022-01-24 |
0.2591 BUSD |
13,261,193.0000 PHA |
0.2692 BUSD |
0.2310 BUSD |
0.2395 BUSD |
0.2552 BUSD |
| 2022-01-23 |
0.2706 BUSD |
9,701,501.0000 PHA |
0.2456 BUSD |
0.2451 BUSD |
0.2512 BUSD |
0.2695 BUSD |
| 2022-01-22 |
0.2456 BUSD |
977,045.0000 PHA |
0.2731 BUSD |
0.2286 BUSD |
0.2410 BUSD |
0.2447 BUSD |
| 2022-01-21 |
0.3003 BUSD |
1,510,188.0000 PHA |
0.3249 BUSD |
0.2624 BUSD |
0.2736 BUSD |
0.2703 BUSD |
| 2022-01-20 |
0.3449 BUSD |
1,151,232.0900 PHA |
0.3496 BUSD |
0.3227 BUSD |
0.3281 BUSD |
0.3247 BUSD |
| 2022-01-19 |
0.3575 BUSD |
1,083,779.0000 PHA |
0.3757 BUSD |
0.3462 BUSD |
0.3526 BUSD |
0.3517 BUSD |
| 2022-01-18 |
0.3891 BUSD |
8,839,971.0000 PHA |
0.3498 BUSD |
0.3384 BUSD |
0.3441 BUSD |
0.3703 BUSD |
| 2022-01-17 |
0.3544 BUSD |
633,092.0000 PHA |
0.3664 BUSD |
0.3434 BUSD |
0.3486 BUSD |
0.3495 BUSD |
| 2022-01-16 |
0.3719 BUSD |
483,094.0000 PHA |
0.3778 BUSD |
0.3640 BUSD |
0.3664 BUSD |
0.3677 BUSD |