Identifier on Binance: PHABUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-18 |
0.7768 BUSD |
1,737,146.0500 PHA |
0.7816 BUSD |
0.7593 BUSD |
0.7693 BUSD |
0.7725 BUSD |
| 2021-08-17 |
0.8265 BUSD |
1,860,100.7100 PHA |
0.8332 BUSD |
0.7907 BUSD |
0.8094 BUSD |
0.7930 BUSD |
| 2021-08-16 |
0.8597 BUSD |
1,654,916.5600 PHA |
0.8769 BUSD |
0.8315 BUSD |
0.8434 BUSD |
0.8472 BUSD |
| 2021-08-15 |
0.8629 BUSD |
1,251,239.2800 PHA |
0.8926 BUSD |
0.8468 BUSD |
0.8568 BUSD |
0.8741 BUSD |
| 2021-08-14 |
0.8960 BUSD |
2,043,887.3200 PHA |
0.8759 BUSD |
0.8642 BUSD |
0.8754 BUSD |
0.8816 BUSD |
| 2021-08-13 |
0.8596 BUSD |
1,632,936.1700 PHA |
0.8378 BUSD |
0.8340 BUSD |
0.8482 BUSD |
0.8678 BUSD |
| 2021-08-12 |
0.8391 BUSD |
1,459,350.7300 PHA |
0.8555 BUSD |
0.8176 BUSD |
0.8305 BUSD |
0.8379 BUSD |
| 2021-08-11 |
0.8502 BUSD |
1,638,497.7800 PHA |
0.8317 BUSD |
0.8306 BUSD |
0.8392 BUSD |
0.8544 BUSD |
| 2021-08-10 |
0.8404 BUSD |
1,606,058.2700 PHA |
0.8231 BUSD |
0.8142 BUSD |
0.8232 BUSD |
0.8331 BUSD |
| 2021-08-09 |
0.8196 BUSD |
2,882,919.8300 PHA |
0.7755 BUSD |
0.7684 BUSD |
0.7760 BUSD |
0.8217 BUSD |
| 2021-08-08 |
0.7805 BUSD |
1,258,682.5400 PHA |
0.7932 BUSD |
0.7702 BUSD |
0.7775 BUSD |
0.7795 BUSD |
| 2021-08-07 |
0.7953 BUSD |
1,845,033.8400 PHA |
0.7757 BUSD |
0.7702 BUSD |
0.7792 BUSD |
0.7814 BUSD |
| 2021-08-06 |
0.7737 BUSD |
2,259,944.8900 PHA |
0.7640 BUSD |
0.7550 BUSD |
0.7636 BUSD |
0.7746 BUSD |
| 2021-08-05 |
0.7606 BUSD |
1,939,751.0100 PHA |
0.7645 BUSD |
0.7410 BUSD |
0.7542 BUSD |
0.7654 BUSD |
| 2021-08-04 |
0.7714 BUSD |
1,533,232.0000 PHA |
0.7755 BUSD |
0.7569 BUSD |
0.7629 BUSD |
0.7600 BUSD |
| 2021-08-03 |
0.7699 BUSD |
2,184,617.8100 PHA |
0.7906 BUSD |
0.7500 BUSD |
0.7651 BUSD |
0.7800 BUSD |
| 2021-08-02 |
0.7859 BUSD |
1,609,835.6300 PHA |
0.7675 BUSD |
0.7567 BUSD |
0.7689 BUSD |
0.7902 BUSD |
| 2021-08-01 |
0.7868 BUSD |
2,953,119.3200 PHA |
0.7604 BUSD |
0.7578 BUSD |
0.7793 BUSD |
0.7626 BUSD |
| 2021-07-31 |
0.7577 BUSD |
1,765,082.7200 PHA |
0.7587 BUSD |
0.7444 BUSD |
0.7541 BUSD |
0.7553 BUSD |
| 2021-07-30 |
0.7381 BUSD |
1,475,730.9100 PHA |
0.7482 BUSD |
0.7185 BUSD |
0.7284 BUSD |
0.7552 BUSD |
| 2021-07-29 |
0.7344 BUSD |
1,036,861.8100 PHA |
0.7432 BUSD |
0.7190 BUSD |
0.7285 BUSD |
0.7438 BUSD |
| 2021-07-28 |
0.7357 BUSD |
973,577.3000 PHA |
0.7549 BUSD |
0.7200 BUSD |
0.7334 BUSD |
0.7380 BUSD |
| 2021-07-27 |
0.7435 BUSD |
4,395,146.8600 PHA |
0.6858 BUSD |
0.6800 BUSD |
0.6976 BUSD |
0.7313 BUSD |
| 2021-07-26 |
0.6954 BUSD |
1,897,960.0000 PHA |
0.6703 BUSD |
0.6663 BUSD |
0.6830 BUSD |
0.6940 BUSD |
| 2021-07-25 |
0.6587 BUSD |
1,243,665.5600 PHA |
0.6740 BUSD |
0.6492 BUSD |
0.6555 BUSD |
0.6663 BUSD |
| 2021-07-24 |
0.6740 BUSD |
1,248,968.0800 PHA |
0.6703 BUSD |
0.6608 BUSD |
0.6663 BUSD |
0.6733 BUSD |
| 2021-07-23 |
0.6544 BUSD |
2,004,425.8700 PHA |
0.6405 BUSD |
0.6355 BUSD |
0.6487 BUSD |
0.6589 BUSD |
| 2021-07-22 |
0.6769 BUSD |
1,395,911.7900 PHA |
0.6830 BUSD |
0.6620 BUSD |
0.6663 BUSD |
0.6664 BUSD |
| 2021-07-21 |
0.6756 BUSD |
1,778,219.3400 PHA |
0.6241 BUSD |
0.6152 BUSD |
0.6213 BUSD |
0.6747 BUSD |
| 2021-07-20 |
0.6480 BUSD |
1,990,365.3400 PHA |
0.7011 BUSD |
0.6169 BUSD |
0.6297 BUSD |
0.6268 BUSD |
| 2021-07-19 |
0.7230 BUSD |
1,309,405.6600 PHA |
0.7517 BUSD |
0.7029 BUSD |
0.7052 BUSD |
0.7041 BUSD |
| 2021-07-18 |
0.7571 BUSD |
761,149.8800 PHA |
0.7430 BUSD |
0.7416 BUSD |
0.7506 BUSD |
0.7484 BUSD |
| 2021-07-17 |
0.7470 BUSD |
904,635.7600 PHA |
0.7471 BUSD |
0.7330 BUSD |
0.7385 BUSD |
0.7550 BUSD |
| 2021-07-16 |
0.7660 BUSD |
1,260,793.0500 PHA |
0.7710 BUSD |
0.7453 BUSD |
0.7521 BUSD |
0.7478 BUSD |
| 2021-07-15 |
0.8072 BUSD |
2,396,041.1000 PHA |
0.8517 BUSD |
0.7574 BUSD |
0.7753 BUSD |
0.7818 BUSD |
| 2021-07-14 |
0.8628 BUSD |
3,955,981.9600 PHA |
0.9252 BUSD |
0.8312 BUSD |
0.8390 BUSD |
0.8622 BUSD |
| 2021-07-13 |
0.9090 BUSD |
7,664,009.3900 PHA |
0.8263 BUSD |
0.8035 BUSD |
0.8141 BUSD |
0.9150 BUSD |
| 2021-07-12 |
0.8113 BUSD |
2,240,373.6700 PHA |
0.7813 BUSD |
0.7760 BUSD |
0.7804 BUSD |
0.8203 BUSD |
| 2021-07-11 |
0.7761 BUSD |
1,082,762.2200 PHA |
0.7655 BUSD |
0.7549 BUSD |
0.7602 BUSD |
0.7902 BUSD |
| 2021-07-10 |
0.7813 BUSD |
915,226.5100 PHA |
0.7877 BUSD |
0.7511 BUSD |
0.7563 BUSD |
0.7650 BUSD |
| 2021-07-09 |
0.7770 BUSD |
1,070,214.2400 PHA |
0.7660 BUSD |
0.7363 BUSD |
0.7563 BUSD |
0.7918 BUSD |
| 2021-07-08 |
0.7859 BUSD |
2,827,580.1300 PHA |
0.7865 BUSD |
0.7300 BUSD |
0.7530 BUSD |
0.7631 BUSD |
| 2021-07-07 |
0.7999 BUSD |
1,096,516.1100 PHA |
0.8091 BUSD |
0.7830 BUSD |
0.7965 BUSD |
0.7932 BUSD |
| 2021-07-06 |
0.8154 BUSD |
1,533,654.7300 PHA |
0.8187 BUSD |
0.7861 BUSD |
0.7956 BUSD |
0.8007 BUSD |
| 2021-07-05 |
0.8268 BUSD |
1,856,064.9700 PHA |
0.8440 BUSD |
0.8082 BUSD |
0.8232 BUSD |
0.8229 BUSD |
| 2021-07-04 |
0.8597 BUSD |
1,772,823.9200 PHA |
0.8664 BUSD |
0.8421 BUSD |
0.8489 BUSD |
0.8506 BUSD |
| 2021-07-03 |
0.8687 BUSD |
1,708,413.7300 PHA |
0.8681 BUSD |
0.8506 BUSD |
0.8586 BUSD |
0.8681 BUSD |
| 2021-07-02 |
0.8412 BUSD |
2,646,471.7400 PHA |
0.8755 BUSD |
0.7927 BUSD |
0.8127 BUSD |
0.8500 BUSD |
| 2021-07-01 |
0.8569 BUSD |
3,426,222.1300 PHA |
0.8945 BUSD |
0.8068 BUSD |
0.8447 BUSD |
0.8764 BUSD |
| 2021-06-30 |
0.8284 BUSD |
6,537,847.1900 PHA |
0.7572 BUSD |
0.7508 BUSD |
0.7656 BUSD |
0.8875 BUSD |