Identifier on Binance: PHABUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-07 |
0.7699 BUSD |
5,369,785.0000 PHA |
0.6998 BUSD |
0.6784 BUSD |
0.6827 BUSD |
0.7589 BUSD |
| 2021-10-06 |
0.6995 BUSD |
896,450.0000 PHA |
0.7121 BUSD |
0.6818 BUSD |
0.6873 BUSD |
0.7032 BUSD |
| 2021-10-05 |
0.7151 BUSD |
1,096,908.0000 PHA |
0.7039 BUSD |
0.6979 BUSD |
0.7089 BUSD |
0.7150 BUSD |
| 2021-10-04 |
0.7026 BUSD |
1,975,252.0000 PHA |
0.7373 BUSD |
0.6887 BUSD |
0.6982 BUSD |
0.6989 BUSD |
| 2021-10-03 |
0.7191 BUSD |
2,315,116.0000 PHA |
0.6816 BUSD |
0.6704 BUSD |
0.6787 BUSD |
0.7320 BUSD |
| 2021-10-02 |
0.6836 BUSD |
4,816,400.0000 PHA |
0.6900 BUSD |
0.6695 BUSD |
0.6788 BUSD |
0.6968 BUSD |
| 2021-10-01 |
0.6620 BUSD |
4,516,645.0000 PHA |
0.6303 BUSD |
0.6275 BUSD |
0.6357 BUSD |
0.6870 BUSD |
| 2021-09-30 |
0.6279 BUSD |
2,895,187.0000 PHA |
0.6210 BUSD |
0.6148 BUSD |
0.6226 BUSD |
0.6282 BUSD |
| 2021-09-29 |
0.6243 BUSD |
6,228,956.0000 PHA |
0.6137 BUSD |
0.6079 BUSD |
0.6145 BUSD |
0.6134 BUSD |
| 2021-09-28 |
0.6346 BUSD |
2,703,316.0000 PHA |
0.6507 BUSD |
0.6098 BUSD |
0.6219 BUSD |
0.6238 BUSD |
| 2021-09-27 |
0.6689 BUSD |
7,403,133.0000 PHA |
0.6563 BUSD |
0.6435 BUSD |
0.6502 BUSD |
0.6526 BUSD |
| 2021-09-26 |
0.6579 BUSD |
5,234,242.6000 PHA |
0.7123 BUSD |
0.6024 BUSD |
0.6300 BUSD |
0.6526 BUSD |
| 2021-09-25 |
0.7342 BUSD |
8,025,209.0000 PHA |
0.7479 BUSD |
0.7059 BUSD |
0.7108 BUSD |
0.7076 BUSD |
| 2021-09-24 |
0.7689 BUSD |
4,310,438.6900 PHA |
0.8650 BUSD |
0.6940 BUSD |
0.7322 BUSD |
0.7466 BUSD |
| 2021-09-23 |
0.8613 BUSD |
5,830,454.0000 PHA |
0.8605 BUSD |
0.8417 BUSD |
0.8500 BUSD |
0.8535 BUSD |
| 2021-09-22 |
0.8233 BUSD |
2,043,205.0000 PHA |
0.7935 BUSD |
0.7935 BUSD |
0.8067 BUSD |
0.8445 BUSD |
| 2021-09-21 |
0.8180 BUSD |
3,662,964.0000 PHA |
0.8240 BUSD |
0.7800 BUSD |
0.8028 BUSD |
0.7982 BUSD |
| 2021-09-20 |
0.8469 BUSD |
3,994,335.0000 PHA |
0.8983 BUSD |
0.8022 BUSD |
0.8245 BUSD |
0.8251 BUSD |
| 2021-09-19 |
0.9264 BUSD |
6,669,220.0000 PHA |
0.9412 BUSD |
0.9024 BUSD |
0.9089 BUSD |
0.9109 BUSD |
| 2021-09-18 |
0.9660 BUSD |
7,147,252.0000 PHA |
1.0200 BUSD |
0.9056 BUSD |
0.9278 BUSD |
0.9383 BUSD |
| 2021-09-17 |
1.0083 BUSD |
2,260,309.0000 PHA |
1.0386 BUSD |
0.9701 BUSD |
0.9923 BUSD |
0.9886 BUSD |
| 2021-09-16 |
1.1225 BUSD |
22,474,938.7500 PHA |
1.0715 BUSD |
1.0004 BUSD |
1.0470 BUSD |
1.0271 BUSD |
| 2021-09-15 |
0.9881 BUSD |
8,035,583.4600 PHA |
0.8667 BUSD |
0.8638 BUSD |
0.8841 BUSD |
1.0294 BUSD |
| 2021-09-14 |
0.8632 BUSD |
1,373,817.0000 PHA |
0.8298 BUSD |
0.8259 BUSD |
0.8385 BUSD |
0.8649 BUSD |
| 2021-09-13 |
0.8455 BUSD |
1,561,841.0000 PHA |
0.8650 BUSD |
0.8052 BUSD |
0.8319 BUSD |
0.8290 BUSD |
| 2021-09-12 |
0.8618 BUSD |
1,509,503.0000 PHA |
0.8424 BUSD |
0.8320 BUSD |
0.8408 BUSD |
0.8666 BUSD |
| 2021-09-11 |
0.8401 BUSD |
737,383.0000 PHA |
0.8610 BUSD |
0.8208 BUSD |
0.8320 BUSD |
0.8447 BUSD |
| 2021-09-10 |
0.8795 BUSD |
1,227,795.0000 PHA |
0.8803 BUSD |
0.8508 BUSD |
0.8574 BUSD |
0.8562 BUSD |
| 2021-09-09 |
0.8829 BUSD |
2,588,416.0000 PHA |
0.8654 BUSD |
0.8441 BUSD |
0.8577 BUSD |
0.8750 BUSD |
| 2021-09-08 |
0.9218 BUSD |
7,887,115.0000 PHA |
0.9169 BUSD |
0.8325 BUSD |
0.8681 BUSD |
0.8669 BUSD |
| 2021-09-07 |
0.9480 BUSD |
24,963,451.7900 PHA |
0.8432 BUSD |
0.8100 BUSD |
0.8366 BUSD |
0.9251 BUSD |
| 2021-09-06 |
0.8358 BUSD |
1,651,586.0000 PHA |
0.8233 BUSD |
0.8190 BUSD |
0.8281 BUSD |
0.8394 BUSD |
| 2021-09-05 |
0.8190 BUSD |
776,729.0000 PHA |
0.8210 BUSD |
0.8105 BUSD |
0.8155 BUSD |
0.8246 BUSD |
| 2021-09-04 |
0.8228 BUSD |
775,665.0000 PHA |
0.8272 BUSD |
0.8086 BUSD |
0.8141 BUSD |
0.8141 BUSD |
| 2021-09-03 |
0.8204 BUSD |
1,440,392.0000 PHA |
0.8207 BUSD |
0.8050 BUSD |
0.8155 BUSD |
0.8313 BUSD |
| 2021-09-02 |
0.8304 BUSD |
1,367,364.0000 PHA |
0.8331 BUSD |
0.8182 BUSD |
0.8237 BUSD |
0.8259 BUSD |
| 2021-09-01 |
0.8446 BUSD |
2,026,177.0000 PHA |
0.8385 BUSD |
0.8230 BUSD |
0.8317 BUSD |
0.8329 BUSD |
| 2021-08-31 |
0.8384 BUSD |
2,892,083.7500 PHA |
0.8016 BUSD |
0.7937 BUSD |
0.8122 BUSD |
0.8526 BUSD |
| 2021-08-30 |
0.8041 BUSD |
2,411,102.1600 PHA |
0.7915 BUSD |
0.7680 BUSD |
0.7795 BUSD |
0.8310 BUSD |
| 2021-08-29 |
0.7954 BUSD |
538,791.5300 PHA |
0.8012 BUSD |
0.7852 BUSD |
0.7913 BUSD |
0.7959 BUSD |
| 2021-08-28 |
0.8097 BUSD |
362,104.0000 PHA |
0.8212 BUSD |
0.7984 BUSD |
0.8006 BUSD |
0.8006 BUSD |
| 2021-08-27 |
0.8086 BUSD |
940,746.2500 PHA |
0.8138 BUSD |
0.7983 BUSD |
0.8046 BUSD |
0.8158 BUSD |
| 2021-08-26 |
0.8399 BUSD |
2,612,395.0900 PHA |
0.8396 BUSD |
0.8069 BUSD |
0.8131 BUSD |
0.8148 BUSD |
| 2021-08-25 |
0.8229 BUSD |
3,434,083.3300 PHA |
0.8270 BUSD |
0.8056 BUSD |
0.8135 BUSD |
0.8323 BUSD |
| 2021-08-24 |
0.8386 BUSD |
3,145,744.2200 PHA |
0.8431 BUSD |
0.8100 BUSD |
0.8332 BUSD |
0.8388 BUSD |
| 2021-08-23 |
0.8483 BUSD |
2,461,520.0800 PHA |
0.8328 BUSD |
0.8219 BUSD |
0.8346 BUSD |
0.8484 BUSD |
| 2021-08-22 |
0.8244 BUSD |
2,282,532.9500 PHA |
0.8434 BUSD |
0.8100 BUSD |
0.8181 BUSD |
0.8393 BUSD |
| 2021-08-21 |
0.7942 BUSD |
1,409,603.7800 PHA |
0.7999 BUSD |
0.7772 BUSD |
0.7886 BUSD |
0.8330 BUSD |
| 2021-08-20 |
0.8017 BUSD |
1,140,232.8200 PHA |
0.7930 BUSD |
0.7916 BUSD |
0.8005 BUSD |
0.8018 BUSD |
| 2021-08-19 |
0.7703 BUSD |
1,196,983.4200 PHA |
0.7752 BUSD |
0.7511 BUSD |
0.7574 BUSD |
0.7973 BUSD |