Identifier on Binance: PHABUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-15 |
0.3726 BUSD |
1,399,429.0000 PHA |
0.3665 BUSD |
0.3628 BUSD |
0.3675 BUSD |
0.3798 BUSD |
| 2022-01-14 |
0.3644 BUSD |
1,236,854.0000 PHA |
0.3579 BUSD |
0.3543 BUSD |
0.3568 BUSD |
0.3690 BUSD |
| 2022-01-13 |
0.3760 BUSD |
1,584,769.0000 PHA |
0.3788 BUSD |
0.3559 BUSD |
0.3580 BUSD |
0.3580 BUSD |
| 2022-01-12 |
0.3758 BUSD |
1,739,010.0000 PHA |
0.3625 BUSD |
0.3603 BUSD |
0.3637 BUSD |
0.3767 BUSD |
| 2022-01-11 |
0.3731 BUSD |
2,519,199.0000 PHA |
0.3432 BUSD |
0.3411 BUSD |
0.3432 BUSD |
0.3637 BUSD |
| 2022-01-10 |
0.3771 BUSD |
3,703,884.0000 PHA |
0.3601 BUSD |
0.3355 BUSD |
0.3417 BUSD |
0.3417 BUSD |
| 2022-01-09 |
0.3592 BUSD |
469,517.0000 PHA |
0.3503 BUSD |
0.3492 BUSD |
0.3546 BUSD |
0.3616 BUSD |
| 2022-01-08 |
0.3695 BUSD |
1,337,023.0000 PHA |
0.3674 BUSD |
0.3420 BUSD |
0.3484 BUSD |
0.3534 BUSD |
| 2022-01-07 |
0.3742 BUSD |
954,175.0000 PHA |
0.3843 BUSD |
0.3609 BUSD |
0.3676 BUSD |
0.3666 BUSD |
| 2022-01-06 |
0.3867 BUSD |
2,229,649.0000 PHA |
0.3954 BUSD |
0.3712 BUSD |
0.3772 BUSD |
0.3853 BUSD |
| 2022-01-05 |
0.4800 BUSD |
10,862,311.0000 PHA |
0.4084 BUSD |
0.3807 BUSD |
0.3954 BUSD |
0.3964 BUSD |
| 2022-01-04 |
0.4095 BUSD |
381,591.0000 PHA |
0.4125 BUSD |
0.4034 BUSD |
0.4072 BUSD |
0.4085 BUSD |
| 2022-01-03 |
0.4191 BUSD |
623,117.0000 PHA |
0.4169 BUSD |
0.4093 BUSD |
0.4128 BUSD |
0.4133 BUSD |
| 2022-01-02 |
0.4282 BUSD |
730,527.0000 PHA |
0.4321 BUSD |
0.4125 BUSD |
0.4174 BUSD |
0.4180 BUSD |
| 2022-01-01 |
0.4312 BUSD |
811,809.0000 PHA |
0.4237 BUSD |
0.4210 BUSD |
0.4242 BUSD |
0.4325 BUSD |
| 2021-12-31 |
0.4418 BUSD |
3,351,476.0000 PHA |
0.4053 BUSD |
0.4014 BUSD |
0.4059 BUSD |
0.4236 BUSD |
| 2021-12-30 |
0.4053 BUSD |
822,758.0000 PHA |
0.4045 BUSD |
0.3949 BUSD |
0.3992 BUSD |
0.4062 BUSD |
| 2021-12-29 |
0.4225 BUSD |
771,861.0000 PHA |
0.4234 BUSD |
0.4051 BUSD |
0.4141 BUSD |
0.4141 BUSD |
| 2021-12-28 |
0.4436 BUSD |
1,777,664.0000 PHA |
0.4689 BUSD |
0.4178 BUSD |
0.4231 BUSD |
0.4218 BUSD |
| 2021-12-27 |
0.4973 BUSD |
3,067,024.0000 PHA |
0.4932 BUSD |
0.4669 BUSD |
0.4788 BUSD |
0.4689 BUSD |
| 2021-12-26 |
0.5364 BUSD |
27,954,573.0000 PHA |
0.5385 BUSD |
0.4838 BUSD |
0.4985 BUSD |
0.5025 BUSD |
| 2021-12-25 |
0.5534 BUSD |
35,351,175.0000 PHA |
0.3702 BUSD |
0.3670 BUSD |
0.3700 BUSD |
0.5325 BUSD |
| 2021-12-24 |
0.3756 BUSD |
510,913.0000 PHA |
0.3728 BUSD |
0.3672 BUSD |
0.3693 BUSD |
0.3691 BUSD |
| 2021-12-23 |
0.3609 BUSD |
1,111,097.0000 PHA |
0.3555 BUSD |
0.3482 BUSD |
0.3513 BUSD |
0.3689 BUSD |
| 2021-12-22 |
0.3606 BUSD |
869,099.0000 PHA |
0.3548 BUSD |
0.3501 BUSD |
0.3553 BUSD |
0.3601 BUSD |
| 2021-12-21 |
0.3505 BUSD |
500,076.0000 PHA |
0.3485 BUSD |
0.3435 BUSD |
0.3448 BUSD |
0.3528 BUSD |
| 2021-12-20 |
0.3432 BUSD |
530,529.0000 PHA |
0.3596 BUSD |
0.3301 BUSD |
0.3376 BUSD |
0.3476 BUSD |
| 2021-12-19 |
0.3664 BUSD |
745,258.0000 PHA |
0.3597 BUSD |
0.3565 BUSD |
0.3599 BUSD |
0.3623 BUSD |
| 2021-12-18 |
0.3870 BUSD |
2,291,181.0000 PHA |
0.3486 BUSD |
0.3450 BUSD |
0.3507 BUSD |
0.3606 BUSD |
| 2021-12-17 |
0.3519 BUSD |
986,999.0000 PHA |
0.3568 BUSD |
0.3356 BUSD |
0.3460 BUSD |
0.3497 BUSD |
| 2021-12-16 |
0.3621 BUSD |
504,231.0000 PHA |
0.3577 BUSD |
0.3514 BUSD |
0.3540 BUSD |
0.3575 BUSD |
| 2021-12-15 |
0.3507 BUSD |
902,255.0000 PHA |
0.3536 BUSD |
0.3385 BUSD |
0.3416 BUSD |
0.3600 BUSD |
| 2021-12-14 |
0.3541 BUSD |
984,475.0800 PHA |
0.3664 BUSD |
0.3440 BUSD |
0.3514 BUSD |
0.3539 BUSD |
| 2021-12-13 |
0.3907 BUSD |
901,005.3700 PHA |
0.4266 BUSD |
0.3606 BUSD |
0.3683 BUSD |
0.3681 BUSD |
| 2021-12-12 |
0.4165 BUSD |
1,337,161.0000 PHA |
0.4188 BUSD |
0.4060 BUSD |
0.4127 BUSD |
0.4259 BUSD |
| 2021-12-11 |
0.4219 BUSD |
1,170,069.0000 PHA |
0.4154 BUSD |
0.4078 BUSD |
0.4182 BUSD |
0.4185 BUSD |
| 2021-12-10 |
0.4698 BUSD |
5,069,799.0000 PHA |
0.5090 BUSD |
0.4172 BUSD |
0.4246 BUSD |
0.4244 BUSD |
| 2021-12-09 |
0.4916 BUSD |
12,612,861.0000 PHA |
0.4458 BUSD |
0.4417 BUSD |
0.4524 BUSD |
0.5193 BUSD |
| 2021-12-08 |
0.4376 BUSD |
2,099,592.0000 PHA |
0.4356 BUSD |
0.4188 BUSD |
0.4299 BUSD |
0.4473 BUSD |
| 2021-12-07 |
0.4516 BUSD |
879,513.0000 PHA |
0.4546 BUSD |
0.4332 BUSD |
0.4408 BUSD |
0.4403 BUSD |
| 2021-12-06 |
0.4306 BUSD |
1,110,545.0000 PHA |
0.4729 BUSD |
0.4002 BUSD |
0.4127 BUSD |
0.4554 BUSD |
| 2021-12-05 |
0.4942 BUSD |
1,967,638.5300 PHA |
0.5053 BUSD |
0.4510 BUSD |
0.4710 BUSD |
0.4823 BUSD |
| 2021-12-04 |
0.5303 BUSD |
1,840,174.0000 PHA |
0.6094 BUSD |
0.4614 BUSD |
0.4951 BUSD |
0.5024 BUSD |
| 2021-12-03 |
0.6272 BUSD |
1,238,038.0000 PHA |
0.6278 BUSD |
0.5839 BUSD |
0.6082 BUSD |
0.6099 BUSD |
| 2021-12-02 |
0.6123 BUSD |
1,398,091.0000 PHA |
0.6225 BUSD |
0.5868 BUSD |
0.5981 BUSD |
0.6236 BUSD |
| 2021-12-01 |
0.6326 BUSD |
501,969.0000 PHA |
0.6283 BUSD |
0.6205 BUSD |
0.6246 BUSD |
0.6246 BUSD |
| 2021-11-30 |
0.6399 BUSD |
688,604.0000 PHA |
0.6517 BUSD |
0.6247 BUSD |
0.6310 BUSD |
0.6319 BUSD |
| 2021-11-29 |
0.6549 BUSD |
918,733.0000 PHA |
0.6728 BUSD |
0.6450 BUSD |
0.6494 BUSD |
0.6536 BUSD |
| 2021-11-28 |
0.6584 BUSD |
820,426.0000 PHA |
0.6862 BUSD |
0.6414 BUSD |
0.6509 BUSD |
0.6664 BUSD |
| 2021-11-27 |
0.7000 BUSD |
2,314,146.0000 PHA |
0.6269 BUSD |
0.6269 BUSD |
0.6487 BUSD |
0.6825 BUSD |