Identifier on Binance: PHABUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-26 |
0.6511 BUSD |
995,485.0000 PHA |
0.6835 BUSD |
0.6118 BUSD |
0.6245 BUSD |
0.6300 BUSD |
| 2021-11-25 |
0.6663 BUSD |
610,205.0000 PHA |
0.6398 BUSD |
0.6352 BUSD |
0.6402 BUSD |
0.6821 BUSD |
| 2021-11-24 |
0.6491 BUSD |
592,382.0000 PHA |
0.6738 BUSD |
0.6264 BUSD |
0.6348 BUSD |
0.6404 BUSD |
| 2021-11-23 |
0.6801 BUSD |
665,036.0000 PHA |
0.6908 BUSD |
0.6626 BUSD |
0.6700 BUSD |
0.6734 BUSD |
| 2021-11-22 |
0.6933 BUSD |
852,784.0000 PHA |
0.6891 BUSD |
0.6664 BUSD |
0.6756 BUSD |
0.6947 BUSD |
| 2021-11-21 |
0.6941 BUSD |
761,200.0000 PHA |
0.6826 BUSD |
0.6608 BUSD |
0.6695 BUSD |
0.7023 BUSD |
| 2021-11-20 |
0.6743 BUSD |
684,327.0000 PHA |
0.7038 BUSD |
0.6530 BUSD |
0.6580 BUSD |
0.6822 BUSD |
| 2021-11-19 |
0.6596 BUSD |
571,536.0000 PHA |
0.6256 BUSD |
0.6202 BUSD |
0.6247 BUSD |
0.7055 BUSD |
| 2021-11-18 |
0.6534 BUSD |
646,472.0000 PHA |
0.6871 BUSD |
0.6181 BUSD |
0.6336 BUSD |
0.6258 BUSD |
| 2021-11-17 |
0.6934 BUSD |
880,754.0000 PHA |
0.6723 BUSD |
0.6500 BUSD |
0.6577 BUSD |
0.6862 BUSD |
| 2021-11-16 |
0.6783 BUSD |
675,764.0000 PHA |
0.7074 BUSD |
0.6450 BUSD |
0.6738 BUSD |
0.6745 BUSD |
| 2021-11-15 |
0.7195 BUSD |
618,067.0000 PHA |
0.7291 BUSD |
0.7068 BUSD |
0.7116 BUSD |
0.7096 BUSD |
| 2021-11-14 |
0.7279 BUSD |
447,894.0000 PHA |
0.7304 BUSD |
0.7137 BUSD |
0.7192 BUSD |
0.7264 BUSD |
| 2021-11-13 |
0.7377 BUSD |
727,004.0000 PHA |
0.7647 BUSD |
0.7175 BUSD |
0.7320 BUSD |
0.7320 BUSD |
| 2021-11-12 |
0.7332 BUSD |
962,788.0000 PHA |
0.7430 BUSD |
0.7089 BUSD |
0.7157 BUSD |
0.7588 BUSD |
| 2021-11-11 |
0.7370 BUSD |
618,803.0000 PHA |
0.7270 BUSD |
0.7200 BUSD |
0.7314 BUSD |
0.7457 BUSD |
| 2021-11-10 |
0.7714 BUSD |
1,005,003.0000 PHA |
0.7879 BUSD |
0.7174 BUSD |
0.7334 BUSD |
0.7282 BUSD |
| 2021-11-09 |
0.7878 BUSD |
1,096,978.0000 PHA |
0.7703 BUSD |
0.7572 BUSD |
0.7652 BUSD |
0.7913 BUSD |
| 2021-11-08 |
0.7860 BUSD |
747,466.0000 PHA |
0.7741 BUSD |
0.7648 BUSD |
0.7693 BUSD |
0.7700 BUSD |
| 2021-11-07 |
0.7781 BUSD |
364,233.0000 PHA |
0.7856 BUSD |
0.7676 BUSD |
0.7721 BUSD |
0.7734 BUSD |
| 2021-11-06 |
0.7588 BUSD |
545,023.0000 PHA |
0.7665 BUSD |
0.7400 BUSD |
0.7484 BUSD |
0.7858 BUSD |
| 2021-11-05 |
0.7857 BUSD |
804,373.0000 PHA |
0.8094 BUSD |
0.7675 BUSD |
0.7715 BUSD |
0.7675 BUSD |
| 2021-11-04 |
0.8180 BUSD |
625,822.0000 PHA |
0.8429 BUSD |
0.8004 BUSD |
0.8092 BUSD |
0.8138 BUSD |
| 2021-11-03 |
0.8663 BUSD |
1,935,468.0000 PHA |
0.8941 BUSD |
0.8142 BUSD |
0.8354 BUSD |
0.8456 BUSD |
| 2021-11-02 |
0.8739 BUSD |
4,778,662.0000 PHA |
0.8602 BUSD |
0.8040 BUSD |
0.8168 BUSD |
0.8941 BUSD |
| 2021-11-01 |
0.8253 BUSD |
7,330,799.0000 PHA |
0.7608 BUSD |
0.7171 BUSD |
0.7311 BUSD |
0.8575 BUSD |
| 2021-10-31 |
0.7417 BUSD |
1,229,148.0000 PHA |
0.7178 BUSD |
0.6950 BUSD |
0.7066 BUSD |
0.7642 BUSD |
| 2021-10-30 |
0.7156 BUSD |
1,008,251.0000 PHA |
0.7025 BUSD |
0.6966 BUSD |
0.7008 BUSD |
0.7192 BUSD |
| 2021-10-29 |
0.7131 BUSD |
662,740.0000 PHA |
0.6941 BUSD |
0.6903 BUSD |
0.6976 BUSD |
0.7019 BUSD |
| 2021-10-28 |
0.6999 BUSD |
934,490.0000 PHA |
0.7039 BUSD |
0.6800 BUSD |
0.6909 BUSD |
0.6935 BUSD |
| 2021-10-27 |
0.7275 BUSD |
1,294,109.0000 PHA |
0.7640 BUSD |
0.6873 BUSD |
0.6990 BUSD |
0.6989 BUSD |
| 2021-10-26 |
0.7589 BUSD |
779,652.0000 PHA |
0.7698 BUSD |
0.7500 BUSD |
0.7550 BUSD |
0.7592 BUSD |
| 2021-10-25 |
0.7663 BUSD |
988,161.0000 PHA |
0.7480 BUSD |
0.7451 BUSD |
0.7511 BUSD |
0.7611 BUSD |
| 2021-10-24 |
0.7485 BUSD |
653,498.0000 PHA |
0.7556 BUSD |
0.7222 BUSD |
0.7311 BUSD |
0.7492 BUSD |
| 2021-10-23 |
0.7480 BUSD |
1,075,275.0000 PHA |
0.7502 BUSD |
0.7362 BUSD |
0.7451 BUSD |
0.7466 BUSD |
| 2021-10-22 |
0.7571 BUSD |
1,292,428.0000 PHA |
0.7615 BUSD |
0.7379 BUSD |
0.7425 BUSD |
0.7507 BUSD |
| 2021-10-21 |
0.7810 BUSD |
1,110,482.0000 PHA |
0.7879 BUSD |
0.7612 BUSD |
0.7642 BUSD |
0.7624 BUSD |
| 2021-10-20 |
0.7836 BUSD |
1,496,681.0000 PHA |
0.7795 BUSD |
0.7681 BUSD |
0.7753 BUSD |
0.7870 BUSD |
| 2021-10-19 |
0.7864 BUSD |
1,143,291.0000 PHA |
0.7807 BUSD |
0.7714 BUSD |
0.7765 BUSD |
0.7843 BUSD |
| 2021-10-18 |
0.7777 BUSD |
1,107,328.0000 PHA |
0.7833 BUSD |
0.7670 BUSD |
0.7738 BUSD |
0.7813 BUSD |
| 2021-10-17 |
0.7830 BUSD |
1,877,747.0000 PHA |
0.7743 BUSD |
0.7632 BUSD |
0.7716 BUSD |
0.7805 BUSD |
| 2021-10-16 |
0.8044 BUSD |
1,935,547.0000 PHA |
0.8072 BUSD |
0.7726 BUSD |
0.7827 BUSD |
0.7750 BUSD |
| 2021-10-15 |
0.8119 BUSD |
2,117,600.0000 PHA |
0.8314 BUSD |
0.7879 BUSD |
0.8022 BUSD |
0.8004 BUSD |
| 2021-10-14 |
0.8541 BUSD |
4,854,739.0000 PHA |
0.8433 BUSD |
0.8131 BUSD |
0.8212 BUSD |
0.8256 BUSD |
| 2021-10-13 |
0.8744 BUSD |
8,408,783.0000 PHA |
0.7632 BUSD |
0.7358 BUSD |
0.7437 BUSD |
0.8509 BUSD |
| 2021-10-12 |
0.7562 BUSD |
1,035,627.0000 PHA |
0.7906 BUSD |
0.7376 BUSD |
0.7505 BUSD |
0.7501 BUSD |
| 2021-10-11 |
0.8116 BUSD |
1,446,718.0000 PHA |
0.7998 BUSD |
0.7904 BUSD |
0.7964 BUSD |
0.7931 BUSD |
| 2021-10-10 |
0.8188 BUSD |
1,451,144.0000 PHA |
0.8374 BUSD |
0.7976 BUSD |
0.8171 BUSD |
0.8079 BUSD |
| 2021-10-09 |
0.9183 BUSD |
19,067,942.0000 PHA |
0.7861 BUSD |
0.7853 BUSD |
0.7956 BUSD |
0.8634 BUSD |
| 2021-10-08 |
0.7741 BUSD |
2,502,146.0000 PHA |
0.7541 BUSD |
0.7300 BUSD |
0.7369 BUSD |
0.8000 BUSD |