Identifier on Binance: PHABUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-10 |
0.8570 BUSD |
27,805,485.5200 PHA |
0.9005 BUSD |
0.7355 BUSD |
0.8005 BUSD |
0.8002 BUSD |
| 2021-05-09 |
0.8927 BUSD |
17,484,108.5600 PHA |
0.9264 BUSD |
0.8574 BUSD |
0.8838 BUSD |
0.9002 BUSD |
| 2021-05-08 |
0.9168 BUSD |
29,819,133.8500 PHA |
0.8893 BUSD |
0.8500 BUSD |
0.8987 BUSD |
0.9271 BUSD |
| 2021-05-07 |
0.8581 BUSD |
23,617,798.8000 PHA |
0.8370 BUSD |
0.8000 BUSD |
0.8200 BUSD |
0.8865 BUSD |
| 2021-05-06 |
0.8451 BUSD |
12,909,001.1900 PHA |
0.8503 BUSD |
0.8021 BUSD |
0.8209 BUSD |
0.8453 BUSD |
| 2021-05-05 |
0.8514 BUSD |
19,975,148.4300 PHA |
0.8114 BUSD |
0.8000 BUSD |
0.8317 BUSD |
0.8496 BUSD |
| 2021-05-04 |
0.8617 BUSD |
20,151,877.1400 PHA |
0.8924 BUSD |
0.8150 BUSD |
0.8276 BUSD |
0.8230 BUSD |
| 2021-05-03 |
0.9073 BUSD |
19,831,129.9100 PHA |
0.9016 BUSD |
0.8700 BUSD |
0.8865 BUSD |
0.8903 BUSD |
| 2021-05-02 |
0.9003 BUSD |
23,119,513.3900 PHA |
0.9069 BUSD |
0.8602 BUSD |
0.8967 BUSD |
0.9024 BUSD |
| 2021-05-01 |
0.9157 BUSD |
17,255,958.6000 PHA |
0.9253 BUSD |
0.9044 BUSD |
0.9112 BUSD |
0.9084 BUSD |
| 2021-04-30 |
0.9201 BUSD |
17,478,842.8400 PHA |
0.9011 BUSD |
0.8700 BUSD |
0.8945 BUSD |
0.9246 BUSD |
| 2021-04-29 |
0.9095 BUSD |
13,736,974.5800 PHA |
0.9259 BUSD |
0.8619 BUSD |
0.8785 BUSD |
0.9079 BUSD |
| 2021-04-28 |
0.9266 BUSD |
18,702,641.6200 PHA |
0.9726 BUSD |
0.8560 BUSD |
0.9110 BUSD |
0.9198 BUSD |
| 2021-04-27 |
0.9138 BUSD |
22,676,683.6500 PHA |
0.8285 BUSD |
0.8196 BUSD |
0.8487 BUSD |
0.9679 BUSD |
| 2021-04-26 |
0.7672 BUSD |
22,445,610.7200 PHA |
0.6908 BUSD |
0.6819 BUSD |
0.7067 BUSD |
0.8458 BUSD |
| 2021-04-25 |
0.6953 BUSD |
16,853,944.4900 PHA |
0.7007 BUSD |
0.6525 BUSD |
0.6884 BUSD |
0.6909 BUSD |
| 2021-04-24 |
0.7111 BUSD |
24,039,443.5000 PHA |
0.7475 BUSD |
0.6758 BUSD |
0.7040 BUSD |
0.7175 BUSD |
| 2021-04-23 |
0.7084 BUSD |
20,633,752.4400 PHA |
0.7605 BUSD |
0.6401 BUSD |
0.6997 BUSD |
0.7432 BUSD |
| 2021-04-22 |
0.8033 BUSD |
29,260,884.4900 PHA |
0.7686 BUSD |
0.7118 BUSD |
0.7556 BUSD |
0.7635 BUSD |
| 2021-04-21 |
0.7623 BUSD |
14,644,340.4200 PHA |
0.7446 BUSD |
0.6837 BUSD |
0.7153 BUSD |
0.7480 BUSD |
| 2021-04-20 |
0.7135 BUSD |
25,796,336.0200 PHA |
0.7442 BUSD |
0.6368 BUSD |
0.6704 BUSD |
0.7246 BUSD |
| 2021-04-19 |
0.7965 BUSD |
19,715,245.1400 PHA |
0.8052 BUSD |
0.7273 BUSD |
0.7642 BUSD |
0.7540 BUSD |
| 2021-04-18 |
0.8056 BUSD |
24,553,573.4000 PHA |
0.8921 BUSD |
0.7519 BUSD |
0.7837 BUSD |
0.8157 BUSD |
| 2021-04-17 |
0.9032 BUSD |
28,081,829.4000 PHA |
0.8694 BUSD |
0.8480 BUSD |
0.8773 BUSD |
0.9187 BUSD |
| 2021-04-16 |
0.8875 BUSD |
21,998,430.4900 PHA |
0.9379 BUSD |
0.8525 BUSD |
0.8767 BUSD |
0.8767 BUSD |
| 2021-04-15 |
0.9393 BUSD |
5,112,572.3000 PHA |
0.9368 BUSD |
0.9129 BUSD |
0.9312 BUSD |
0.9367 BUSD |
| 2021-04-14 |
0.9392 BUSD |
3,636,596.3900 PHA |
0.9420 BUSD |
0.8801 BUSD |
0.9209 BUSD |
0.9270 BUSD |
| 2021-04-13 |
0.9682 BUSD |
2,889,586.4500 PHA |
0.9780 BUSD |
0.9205 BUSD |
0.9345 BUSD |
0.9352 BUSD |
| 2021-04-12 |
0.9841 BUSD |
4,857,611.8000 PHA |
0.9507 BUSD |
0.9407 BUSD |
0.9595 BUSD |
0.9805 BUSD |
| 2021-04-11 |
0.9553 BUSD |
2,627,699.8700 PHA |
0.9451 BUSD |
0.9271 BUSD |
0.9370 BUSD |
0.9496 BUSD |
| 2021-04-10 |
0.9767 BUSD |
3,672,858.2200 PHA |
0.9340 BUSD |
0.9151 BUSD |
0.9363 BUSD |
0.9312 BUSD |
| 2021-04-09 |
1.0216 BUSD |
9,425,731.0300 PHA |
0.9009 BUSD |
0.8995 BUSD |
0.9362 BUSD |
0.9403 BUSD |
| 2021-04-08 |
0.8496 BUSD |
3,098,413.5700 PHA |
0.8079 BUSD |
0.7887 BUSD |
0.8100 BUSD |
0.8980 BUSD |
| 2021-04-07 |
0.8151 BUSD |
10,135,455.8900 PHA |
0.8914 BUSD |
0.7110 BUSD |
0.7745 BUSD |
0.8040 BUSD |
| 2021-04-06 |
0.9041 BUSD |
2,831,019.9300 PHA |
0.9136 BUSD |
0.8750 BUSD |
0.8950 BUSD |
0.8899 BUSD |
| 2021-04-05 |
0.9001 BUSD |
3,339,208.8500 PHA |
0.9207 BUSD |
0.8742 BUSD |
0.8845 BUSD |
0.9050 BUSD |
| 2021-04-04 |
0.9103 BUSD |
4,818,446.2300 PHA |
0.8921 BUSD |
0.8822 BUSD |
0.8976 BUSD |
0.9222 BUSD |
| 2021-04-03 |
0.9199 BUSD |
5,087,476.2300 PHA |
0.9020 BUSD |
0.8859 BUSD |
0.9050 BUSD |
0.9016 BUSD |
| 2021-04-02 |
0.8959 BUSD |
4,141,961.7800 PHA |
0.8683 BUSD |
0.8247 BUSD |
0.8718 BUSD |
0.8975 BUSD |
| 2021-04-01 |
0.9274 BUSD |
14,875,842.8100 PHA |
0.9302 BUSD |
0.8569 BUSD |
0.8792 BUSD |
0.8792 BUSD |
| 2021-03-31 |
0.9663 BUSD |
11,793,693.0900 PHA |
0.9834 BUSD |
0.9151 BUSD |
0.9436 BUSD |
0.9409 BUSD |
| 2021-03-30 |
0.9701 BUSD |
15,503,815.1200 PHA |
0.9930 BUSD |
0.9313 BUSD |
0.9463 BUSD |
1.0041 BUSD |
| 2021-03-29 |
0.9772 BUSD |
11,800,926.3900 PHA |
0.9767 BUSD |
0.9238 BUSD |
0.9357 BUSD |
0.9898 BUSD |
| 2021-03-28 |
0.9706 BUSD |
10,152,409.4600 PHA |
0.9649 BUSD |
0.8945 BUSD |
0.9136 BUSD |
0.9511 BUSD |
| 2021-03-27 |
0.9270 BUSD |
18,443,949.8800 PHA |
0.8738 BUSD |
0.8271 BUSD |
0.8609 BUSD |
0.9834 BUSD |
| 2021-03-26 |
0.8518 BUSD |
11,201,343.6700 PHA |
0.8234 BUSD |
0.8234 BUSD |
0.8414 BUSD |
0.8693 BUSD |
| 2021-03-25 |
0.8161 BUSD |
4,430,381.2300 PHA |
0.8004 BUSD |
0.7642 BUSD |
0.7962 BUSD |
0.8130 BUSD |
| 2021-03-24 |
0.8976 BUSD |
10,308,588.0100 PHA |
0.9017 BUSD |
0.7756 BUSD |
0.8454 BUSD |
0.7971 BUSD |
| 2021-03-23 |
0.8258 BUSD |
8,610,527.3400 PHA |
0.8180 BUSD |
0.7490 BUSD |
0.7937 BUSD |
0.8974 BUSD |
| 2021-03-22 |
0.8295 BUSD |
4,457,629.1100 PHA |
0.8700 BUSD |
0.7603 BUSD |
0.7911 BUSD |
0.8080 BUSD |