Identifier on Binance: PHABUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-07 |
0.0958 BUSD |
1,838,661.0000 PHA |
0.0904 BUSD |
0.0896 BUSD |
0.0901 BUSD |
0.0939 BUSD |
| 2023-09-06 |
0.0902 BUSD |
390,930.0000 PHA |
0.0904 BUSD |
0.0879 BUSD |
0.0883 BUSD |
0.0907 BUSD |
| 2023-09-05 |
0.0889 BUSD |
580,478.0000 PHA |
0.0878 BUSD |
0.0870 BUSD |
0.0877 BUSD |
0.0910 BUSD |
| 2023-09-04 |
0.0888 BUSD |
657,979.0000 PHA |
0.0887 BUSD |
0.0860 BUSD |
0.0872 BUSD |
0.0872 BUSD |
| 2023-09-03 |
0.0894 BUSD |
1,698,567.0000 PHA |
0.0911 BUSD |
0.0863 BUSD |
0.0873 BUSD |
0.0892 BUSD |
| 2023-09-02 |
0.1012 BUSD |
14,869,052.0000 PHA |
0.0875 BUSD |
0.0854 BUSD |
0.0867 BUSD |
0.0914 BUSD |
| 2023-09-01 |
0.0877 BUSD |
4,004,004.0000 PHA |
0.0814 BUSD |
0.0807 BUSD |
0.0807 BUSD |
0.0878 BUSD |
| 2023-08-31 |
0.0835 BUSD |
480,882.0000 PHA |
0.0838 BUSD |
0.0807 BUSD |
0.0812 BUSD |
0.0813 BUSD |
| 2023-08-30 |
0.0848 BUSD |
565,794.0000 PHA |
0.0840 BUSD |
0.0832 BUSD |
0.0832 BUSD |
0.0840 BUSD |
| 2023-08-29 |
0.0847 BUSD |
1,462,995.0000 PHA |
0.0835 BUSD |
0.0812 BUSD |
0.0823 BUSD |
0.0842 BUSD |
| 2023-08-28 |
0.0854 BUSD |
1,009,939.0000 PHA |
0.0818 BUSD |
0.0801 BUSD |
0.0802 BUSD |
0.0892 BUSD |
| 2023-08-27 |
0.0817 BUSD |
286,901.0000 PHA |
0.0822 BUSD |
0.0807 BUSD |
0.0811 BUSD |
0.0819 BUSD |
| 2023-08-26 |
0.0825 BUSD |
288,576.0000 PHA |
0.0816 BUSD |
0.0809 BUSD |
0.0814 BUSD |
0.0824 BUSD |
| 2023-08-25 |
0.0810 BUSD |
515,379.0000 PHA |
0.0828 BUSD |
0.0802 BUSD |
0.0808 BUSD |
0.0815 BUSD |
| 2023-08-24 |
0.0845 BUSD |
433,453.0000 PHA |
0.0855 BUSD |
0.0822 BUSD |
0.0827 BUSD |
0.0826 BUSD |
| 2023-08-23 |
0.0860 BUSD |
455,121.0000 PHA |
0.0858 BUSD |
0.0846 BUSD |
0.0854 BUSD |
0.0860 BUSD |
| 2023-08-22 |
0.0858 BUSD |
1,674,646.0000 PHA |
0.0854 BUSD |
0.0818 BUSD |
0.0826 BUSD |
0.0857 BUSD |
| 2023-08-21 |
0.0912 BUSD |
3,459,575.0000 PHA |
0.0885 BUSD |
0.0850 BUSD |
0.0859 BUSD |
0.0856 BUSD |
| 2023-08-20 |
0.0914 BUSD |
3,468,237.0000 PHA |
0.0849 BUSD |
0.0838 BUSD |
0.0843 BUSD |
0.0885 BUSD |
| 2023-08-19 |
0.0883 BUSD |
1,672,643.0000 PHA |
0.0855 BUSD |
0.0841 BUSD |
0.0849 BUSD |
0.0848 BUSD |
| 2023-08-18 |
0.0840 BUSD |
930,701.0000 PHA |
0.0815 BUSD |
0.0814 BUSD |
0.0823 BUSD |
0.0858 BUSD |
| 2023-08-17 |
0.0866 BUSD |
1,824,054.0000 PHA |
0.0898 BUSD |
0.0808 BUSD |
0.0826 BUSD |
0.0826 BUSD |
| 2023-08-16 |
0.0933 BUSD |
2,621,534.0000 PHA |
0.0962 BUSD |
0.0893 BUSD |
0.0896 BUSD |
0.0896 BUSD |
| 2023-08-15 |
0.1083 BUSD |
12,505,134.0000 PHA |
0.1138 BUSD |
0.0951 BUSD |
0.0966 BUSD |
0.0958 BUSD |
| 2023-08-14 |
0.1156 BUSD |
27,573,504.0000 PHA |
0.0928 BUSD |
0.0928 BUSD |
0.0932 BUSD |
0.1149 BUSD |
| 2023-08-13 |
0.0921 BUSD |
228,001.0000 PHA |
0.0911 BUSD |
0.0908 BUSD |
0.0909 BUSD |
0.0934 BUSD |
| 2023-08-12 |
0.0915 BUSD |
112,760.0000 PHA |
0.0911 BUSD |
0.0901 BUSD |
0.0906 BUSD |
0.0906 BUSD |
| 2023-08-11 |
0.0917 BUSD |
108,300.0000 PHA |
0.0926 BUSD |
0.0901 BUSD |
0.0908 BUSD |
0.0907 BUSD |
| 2023-08-10 |
0.0931 BUSD |
215,835.0000 PHA |
0.0939 BUSD |
0.0917 BUSD |
0.0924 BUSD |
0.0925 BUSD |
| 2023-08-09 |
0.0942 BUSD |
158,476.0000 PHA |
0.0932 BUSD |
0.0932 BUSD |
0.0935 BUSD |
0.0939 BUSD |
| 2023-08-08 |
0.0938 BUSD |
706,653.0000 PHA |
0.0915 BUSD |
0.0911 BUSD |
0.0911 BUSD |
0.0933 BUSD |
| 2023-08-07 |
0.0909 BUSD |
414,909.0000 PHA |
0.0910 BUSD |
0.0891 BUSD |
0.0903 BUSD |
0.0914 BUSD |
| 2023-08-06 |
0.0918 BUSD |
627,104.0000 PHA |
0.0919 BUSD |
0.0898 BUSD |
0.0910 BUSD |
0.0911 BUSD |
| 2023-08-05 |
0.0916 BUSD |
55,733.0000 PHA |
0.0925 BUSD |
0.0909 BUSD |
0.0913 BUSD |
0.0919 BUSD |
| 2023-08-04 |
0.0928 BUSD |
276,929.0000 PHA |
0.0927 BUSD |
0.0919 BUSD |
0.0922 BUSD |
0.0925 BUSD |
| 2023-08-03 |
0.0929 BUSD |
328,987.0000 PHA |
0.0929 BUSD |
0.0917 BUSD |
0.0917 BUSD |
0.0917 BUSD |
| 2023-08-02 |
0.0940 BUSD |
332,664.0000 PHA |
0.0967 BUSD |
0.0925 BUSD |
0.0931 BUSD |
0.0934 BUSD |
| 2023-08-01 |
0.0946 BUSD |
140,381.0000 PHA |
0.0957 BUSD |
0.0939 BUSD |
0.0942 BUSD |
0.0960 BUSD |
| 2023-07-31 |
0.0966 BUSD |
500,157.0000 PHA |
0.0959 BUSD |
0.0942 BUSD |
0.0944 BUSD |
0.0957 BUSD |
| 2023-07-30 |
0.0968 BUSD |
266,341.0000 PHA |
0.0988 BUSD |
0.0943 BUSD |
0.0953 BUSD |
0.0953 BUSD |
| 2023-07-29 |
0.0989 BUSD |
50,850.0000 PHA |
0.0994 BUSD |
0.0981 BUSD |
0.0987 BUSD |
0.0991 BUSD |
| 2023-07-28 |
0.0994 BUSD |
541,942.0000 PHA |
0.0997 BUSD |
0.0974 BUSD |
0.0985 BUSD |
0.0994 BUSD |
| 2023-07-27 |
0.1006 BUSD |
345,442.0000 PHA |
0.0987 BUSD |
0.0987 BUSD |
0.0987 BUSD |
0.0994 BUSD |
| 2023-07-26 |
0.0981 BUSD |
153,488.0000 PHA |
0.0980 BUSD |
0.0970 BUSD |
0.0971 BUSD |
0.0983 BUSD |
| 2023-07-25 |
0.0986 BUSD |
518,934.0000 PHA |
0.0955 BUSD |
0.0940 BUSD |
0.0946 BUSD |
0.0979 BUSD |
| 2023-07-24 |
0.0964 BUSD |
337,679.0000 PHA |
0.1018 BUSD |
0.0943 BUSD |
0.0950 BUSD |
0.0955 BUSD |
| 2023-07-23 |
0.1008 BUSD |
322,639.0000 PHA |
0.0998 BUSD |
0.0997 BUSD |
0.1000 BUSD |
0.1015 BUSD |
| 2023-07-22 |
0.1011 BUSD |
596,093.0000 PHA |
0.1028 BUSD |
0.0997 BUSD |
0.1008 BUSD |
0.0997 BUSD |
| 2023-07-21 |
0.1031 BUSD |
560,462.0000 PHA |
0.1028 BUSD |
0.1018 BUSD |
0.1022 BUSD |
0.1029 BUSD |
| 2023-07-20 |
0.1029 BUSD |
639,578.0000 PHA |
0.1022 BUSD |
0.1015 BUSD |
0.1023 BUSD |
0.1027 BUSD |