Identifier on Binance: PHABUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-29 |
0.7428 BUSD |
3,191,846.5000 PHA |
0.6809 BUSD |
0.6801 BUSD |
0.6938 BUSD |
0.7715 BUSD |
| 2021-06-28 |
0.6699 BUSD |
2,970,546.9400 PHA |
0.6634 BUSD |
0.6521 BUSD |
0.6575 BUSD |
0.6827 BUSD |
| 2021-06-27 |
0.6482 BUSD |
2,517,537.0500 PHA |
0.6499 BUSD |
0.6367 BUSD |
0.6454 BUSD |
0.6597 BUSD |
| 2021-06-26 |
0.6391 BUSD |
3,041,640.4100 PHA |
0.6453 BUSD |
0.6135 BUSD |
0.6277 BUSD |
0.6368 BUSD |
| 2021-06-25 |
0.6740 BUSD |
11,874,135.6400 PHA |
0.7140 BUSD |
0.6244 BUSD |
0.6442 BUSD |
0.6380 BUSD |
| 2021-06-24 |
0.6575 BUSD |
5,389,791.2700 PHA |
0.6267 BUSD |
0.5868 BUSD |
0.6055 BUSD |
0.7116 BUSD |
| 2021-06-23 |
0.6145 BUSD |
5,245,406.7200 PHA |
0.5592 BUSD |
0.5455 BUSD |
0.5843 BUSD |
0.6224 BUSD |
| 2021-06-22 |
0.5683 BUSD |
8,476,430.8900 PHA |
0.5838 BUSD |
0.5000 BUSD |
0.5293 BUSD |
0.5728 BUSD |
| 2021-06-21 |
0.7297 BUSD |
5,425,696.7900 PHA |
0.8489 BUSD |
0.6283 BUSD |
0.6356 BUSD |
0.6326 BUSD |
| 2021-06-20 |
0.8251 BUSD |
4,393,226.5800 PHA |
0.8464 BUSD |
0.7901 BUSD |
0.8013 BUSD |
0.8598 BUSD |
| 2021-06-19 |
0.8571 BUSD |
6,568,494.0200 PHA |
0.8625 BUSD |
0.8341 BUSD |
0.8427 BUSD |
0.8451 BUSD |
| 2021-06-18 |
0.8647 BUSD |
3,427,375.1200 PHA |
0.8882 BUSD |
0.8289 BUSD |
0.8429 BUSD |
0.8557 BUSD |
| 2021-06-17 |
0.8947 BUSD |
5,173,948.6000 PHA |
0.8980 BUSD |
0.8660 BUSD |
0.8804 BUSD |
0.8805 BUSD |
| 2021-06-16 |
0.9034 BUSD |
4,151,913.3700 PHA |
0.9208 BUSD |
0.8814 BUSD |
0.8935 BUSD |
0.8977 BUSD |
| 2021-06-15 |
0.9306 BUSD |
4,381,047.1900 PHA |
0.9573 BUSD |
0.9081 BUSD |
0.9240 BUSD |
0.9232 BUSD |
| 2021-06-14 |
0.9290 BUSD |
5,319,789.9000 PHA |
0.9315 BUSD |
0.9093 BUSD |
0.9213 BUSD |
0.9428 BUSD |
| 2021-06-13 |
0.9103 BUSD |
5,326,783.0900 PHA |
0.9045 BUSD |
0.8819 BUSD |
0.8956 BUSD |
0.9254 BUSD |
| 2021-06-12 |
0.8795 BUSD |
7,168,151.2100 PHA |
0.8932 BUSD |
0.8332 BUSD |
0.8690 BUSD |
0.9030 BUSD |
| 2021-06-11 |
0.9144 BUSD |
5,632,474.3800 PHA |
0.9269 BUSD |
0.8964 BUSD |
0.9054 BUSD |
0.9006 BUSD |
| 2021-06-10 |
0.9393 BUSD |
5,312,384.3300 PHA |
0.9517 BUSD |
0.9097 BUSD |
0.9398 BUSD |
0.9431 BUSD |
| 2021-06-09 |
0.8909 BUSD |
9,247,638.2400 PHA |
0.9056 BUSD |
0.8451 BUSD |
0.8721 BUSD |
0.9135 BUSD |
| 2021-06-08 |
0.8822 BUSD |
22,550,672.7900 PHA |
0.8859 BUSD |
0.7994 BUSD |
0.8604 BUSD |
0.8974 BUSD |
| 2021-06-07 |
0.9521 BUSD |
5,962,441.7100 PHA |
0.9372 BUSD |
0.9010 BUSD |
0.9389 BUSD |
0.9044 BUSD |
| 2021-06-06 |
0.9333 BUSD |
6,410,567.2500 PHA |
0.9204 BUSD |
0.9141 BUSD |
0.9262 BUSD |
0.9361 BUSD |
| 2021-06-05 |
0.9362 BUSD |
11,778,056.8100 PHA |
0.9574 BUSD |
0.8925 BUSD |
0.9267 BUSD |
0.9203 BUSD |
| 2021-06-04 |
0.9518 BUSD |
15,026,829.6700 PHA |
0.9806 BUSD |
0.8663 BUSD |
0.9146 BUSD |
0.9363 BUSD |
| 2021-06-03 |
0.9023 BUSD |
14,896,949.9700 PHA |
0.7768 BUSD |
0.7690 BUSD |
0.7943 BUSD |
0.9682 BUSD |
| 2021-06-02 |
0.7263 BUSD |
13,684,135.1700 PHA |
0.6684 BUSD |
0.6526 BUSD |
0.6629 BUSD |
0.7983 BUSD |
| 2021-06-01 |
0.6590 BUSD |
9,336,988.4900 PHA |
0.6631 BUSD |
0.6363 BUSD |
0.6514 BUSD |
0.6726 BUSD |
| 2021-05-31 |
0.6425 BUSD |
5,913,075.8700 PHA |
0.6372 BUSD |
0.6079 BUSD |
0.6198 BUSD |
0.6548 BUSD |
| 2021-05-30 |
0.6347 BUSD |
9,908,982.7400 PHA |
0.6457 BUSD |
0.6035 BUSD |
0.6251 BUSD |
0.6369 BUSD |
| 2021-05-29 |
0.6461 BUSD |
3,253,905.0400 PHA |
0.6772 BUSD |
0.5976 BUSD |
0.6167 BUSD |
0.6191 BUSD |
| 2021-05-28 |
0.6764 BUSD |
5,098,530.0900 PHA |
0.6948 BUSD |
0.6249 BUSD |
0.6651 BUSD |
0.6633 BUSD |
| 2021-05-27 |
0.6769 BUSD |
9,987,981.1100 PHA |
0.6957 BUSD |
0.6301 BUSD |
0.6451 BUSD |
0.7148 BUSD |
| 2021-05-26 |
0.6743 BUSD |
3,198,488.1700 PHA |
0.6524 BUSD |
0.6371 BUSD |
0.6598 BUSD |
0.6764 BUSD |
| 2021-05-25 |
0.6434 BUSD |
7,634,214.7300 PHA |
0.6854 BUSD |
0.5782 BUSD |
0.6155 BUSD |
0.6594 BUSD |
| 2021-05-24 |
0.6031 BUSD |
11,473,624.4300 PHA |
0.5297 BUSD |
0.5055 BUSD |
0.5438 BUSD |
0.6962 BUSD |
| 2021-05-23 |
0.5717 BUSD |
10,346,353.5100 PHA |
0.7083 BUSD |
0.4037 BUSD |
0.4838 BUSD |
0.5487 BUSD |
| 2021-05-22 |
0.7307 BUSD |
10,595,356.4600 PHA |
0.7912 BUSD |
0.6612 BUSD |
0.7293 BUSD |
0.7071 BUSD |
| 2021-05-21 |
0.8058 BUSD |
9,590,959.3100 PHA |
0.8725 BUSD |
0.6899 BUSD |
0.7500 BUSD |
0.7713 BUSD |
| 2021-05-20 |
0.8819 BUSD |
12,653,938.2300 PHA |
0.7756 BUSD |
0.7000 BUSD |
0.7886 BUSD |
0.8447 BUSD |
| 2021-05-19 |
0.9443 BUSD |
11,460,125.2500 PHA |
1.2328 BUSD |
0.4886 BUSD |
0.8467 BUSD |
0.8512 BUSD |
| 2021-05-18 |
1.2340 BUSD |
7,795,798.6600 PHA |
1.1781 BUSD |
1.1538 BUSD |
1.1992 BUSD |
1.2662 BUSD |
| 2021-05-17 |
1.1310 BUSD |
9,583,742.3100 PHA |
1.1434 BUSD |
0.9600 BUSD |
1.0677 BUSD |
1.1590 BUSD |
| 2021-05-16 |
1.1805 BUSD |
13,681,481.6800 PHA |
1.1552 BUSD |
1.0127 BUSD |
1.0948 BUSD |
1.1144 BUSD |
| 2021-05-15 |
1.2550 BUSD |
31,819,127.1100 PHA |
1.2206 BUSD |
1.1023 BUSD |
1.1787 BUSD |
1.2566 BUSD |
| 2021-05-14 |
1.0685 BUSD |
32,457,996.1800 PHA |
0.9278 BUSD |
0.9100 BUSD |
0.9319 BUSD |
1.2607 BUSD |
| 2021-05-13 |
0.9029 BUSD |
39,854,488.9300 PHA |
0.7929 BUSD |
0.7484 BUSD |
0.7967 BUSD |
0.9183 BUSD |
| 2021-05-12 |
0.8482 BUSD |
32,548,037.8000 PHA |
0.8282 BUSD |
0.7888 BUSD |
0.8376 BUSD |
0.7973 BUSD |
| 2021-05-11 |
0.8114 BUSD |
23,759,322.1400 PHA |
0.8020 BUSD |
0.7733 BUSD |
0.8020 BUSD |
0.8133 BUSD |