Identifier on Binance: PHABUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-30 |
0.1398 BUSD |
3,501,669.0000 PHA |
0.1287 BUSD |
0.1279 BUSD |
0.1291 BUSD |
0.1412 BUSD |
| 2023-05-29 |
0.1290 BUSD |
599,942.0000 PHA |
0.1261 BUSD |
0.1254 BUSD |
0.1261 BUSD |
0.1292 BUSD |
| 2023-05-28 |
0.1240 BUSD |
386,273.0000 PHA |
0.1222 BUSD |
0.1216 BUSD |
0.1230 BUSD |
0.1268 BUSD |
| 2023-05-27 |
0.1223 BUSD |
359,708.0000 PHA |
0.1246 BUSD |
0.1206 BUSD |
0.1213 BUSD |
0.1226 BUSD |
| 2023-05-26 |
0.1241 BUSD |
802,876.0000 PHA |
0.1236 BUSD |
0.1204 BUSD |
0.1221 BUSD |
0.1241 BUSD |
| 2023-05-25 |
0.1236 BUSD |
2,565,717.0000 PHA |
0.1190 BUSD |
0.1186 BUSD |
0.1190 BUSD |
0.1236 BUSD |
| 2023-05-24 |
0.1176 BUSD |
1,061,215.0000 PHA |
0.1205 BUSD |
0.1155 BUSD |
0.1164 BUSD |
0.1186 BUSD |
| 2023-05-23 |
0.1203 BUSD |
253,656.0000 PHA |
0.1185 BUSD |
0.1181 BUSD |
0.1189 BUSD |
0.1208 BUSD |
| 2023-05-22 |
0.1171 BUSD |
424,113.0000 PHA |
0.1180 BUSD |
0.1157 BUSD |
0.1162 BUSD |
0.1183 BUSD |
| 2023-05-21 |
0.1211 BUSD |
334,508.0000 PHA |
0.1229 BUSD |
0.1177 BUSD |
0.1185 BUSD |
0.1187 BUSD |
| 2023-05-20 |
0.1239 BUSD |
692,045.0000 PHA |
0.1252 BUSD |
0.1220 BUSD |
0.1227 BUSD |
0.1232 BUSD |
| 2023-05-19 |
0.1282 BUSD |
2,489,498.0000 PHA |
0.1242 BUSD |
0.1209 BUSD |
0.1216 BUSD |
0.1254 BUSD |
| 2023-05-18 |
0.1224 BUSD |
316,137.0000 PHA |
0.1211 BUSD |
0.1197 BUSD |
0.1204 BUSD |
0.1250 BUSD |
| 2023-05-17 |
0.1216 BUSD |
538,460.0000 PHA |
0.1219 BUSD |
0.1182 BUSD |
0.1186 BUSD |
0.1211 BUSD |
| 2023-05-16 |
0.1209 BUSD |
1,283,813.0000 PHA |
0.1201 BUSD |
0.1182 BUSD |
0.1182 BUSD |
0.1218 BUSD |
| 2023-05-15 |
0.1195 BUSD |
123,857.0000 PHA |
0.1171 BUSD |
0.1162 BUSD |
0.1171 BUSD |
0.1200 BUSD |
| 2023-05-14 |
0.1169 BUSD |
324,042.0000 PHA |
0.1149 BUSD |
0.1147 BUSD |
0.1147 BUSD |
0.1170 BUSD |
| 2023-05-13 |
0.1151 BUSD |
210,014.0000 PHA |
0.1175 BUSD |
0.1143 BUSD |
0.1148 BUSD |
0.1158 BUSD |
| 2023-05-12 |
0.1140 BUSD |
416,908.0000 PHA |
0.1135 BUSD |
0.1112 BUSD |
0.1120 BUSD |
0.1164 BUSD |
| 2023-05-11 |
0.1164 BUSD |
1,142,378.0000 PHA |
0.1225 BUSD |
0.1116 BUSD |
0.1128 BUSD |
0.1131 BUSD |
| 2023-05-10 |
0.1209 BUSD |
729,609.0000 PHA |
0.1199 BUSD |
0.1183 BUSD |
0.1197 BUSD |
0.1225 BUSD |
| 2023-05-09 |
0.1197 BUSD |
297,360.0000 PHA |
0.1194 BUSD |
0.1185 BUSD |
0.1193 BUSD |
0.1199 BUSD |
| 2023-05-08 |
0.1249 BUSD |
681,699.0000 PHA |
0.1336 BUSD |
0.1176 BUSD |
0.1183 BUSD |
0.1188 BUSD |
| 2023-05-07 |
0.1361 BUSD |
285,431.0000 PHA |
0.1369 BUSD |
0.1345 BUSD |
0.1351 BUSD |
0.1345 BUSD |
| 2023-05-06 |
0.1383 BUSD |
249,475.0000 PHA |
0.1407 BUSD |
0.1355 BUSD |
0.1361 BUSD |
0.1362 BUSD |
| 2023-05-05 |
0.1419 BUSD |
567,268.0000 PHA |
0.1431 BUSD |
0.1405 BUSD |
0.1412 BUSD |
0.1413 BUSD |
| 2023-05-04 |
0.1444 BUSD |
604,689.0000 PHA |
0.1458 BUSD |
0.1424 BUSD |
0.1429 BUSD |
0.1431 BUSD |
| 2023-05-03 |
0.1509 BUSD |
4,900,185.0000 PHA |
0.1455 BUSD |
0.1420 BUSD |
0.1436 BUSD |
0.1454 BUSD |
| 2023-05-02 |
0.1429 BUSD |
1,728,954.0000 PHA |
0.1395 BUSD |
0.1378 BUSD |
0.1384 BUSD |
0.1453 BUSD |
| 2023-05-01 |
0.1430 BUSD |
621,466.0000 PHA |
0.1452 BUSD |
0.1378 BUSD |
0.1389 BUSD |
0.1395 BUSD |
| 2023-04-30 |
0.1462 BUSD |
1,579,973.0000 PHA |
0.1438 BUSD |
0.1422 BUSD |
0.1427 BUSD |
0.1458 BUSD |
| 2023-04-29 |
0.1456 BUSD |
1,223,627.0000 PHA |
0.1399 BUSD |
0.1396 BUSD |
0.1400 BUSD |
0.1438 BUSD |
| 2023-04-28 |
0.1399 BUSD |
239,376.0000 PHA |
0.1422 BUSD |
0.1387 BUSD |
0.1392 BUSD |
0.1394 BUSD |
| 2023-04-27 |
0.1426 BUSD |
632,650.0000 PHA |
0.1395 BUSD |
0.1393 BUSD |
0.1419 BUSD |
0.1422 BUSD |
| 2023-04-26 |
0.1450 BUSD |
1,632,932.0000 PHA |
0.1412 BUSD |
0.1353 BUSD |
0.1394 BUSD |
0.1394 BUSD |
| 2023-04-25 |
0.1384 BUSD |
573,075.0000 PHA |
0.1396 BUSD |
0.1349 BUSD |
0.1366 BUSD |
0.1407 BUSD |
| 2023-04-24 |
0.1394 BUSD |
292,934.0000 PHA |
0.1408 BUSD |
0.1375 BUSD |
0.1388 BUSD |
0.1401 BUSD |
| 2023-04-23 |
0.1418 BUSD |
597,212.0000 PHA |
0.1442 BUSD |
0.1391 BUSD |
0.1401 BUSD |
0.1407 BUSD |
| 2023-04-22 |
0.1407 BUSD |
572,612.0000 PHA |
0.1401 BUSD |
0.1375 BUSD |
0.1389 BUSD |
0.1442 BUSD |
| 2023-04-21 |
0.1451 BUSD |
797,646.0000 PHA |
0.1493 BUSD |
0.1392 BUSD |
0.1406 BUSD |
0.1399 BUSD |
| 2023-04-20 |
0.1517 BUSD |
1,064,247.0000 PHA |
0.1523 BUSD |
0.1486 BUSD |
0.1501 BUSD |
0.1493 BUSD |
| 2023-04-19 |
0.1576 BUSD |
1,433,735.0000 PHA |
0.1642 BUSD |
0.1509 BUSD |
0.1533 BUSD |
0.1526 BUSD |
| 2023-04-18 |
0.1639 BUSD |
3,475,910.0000 PHA |
0.1681 BUSD |
0.1610 BUSD |
0.1625 BUSD |
0.1641 BUSD |
| 2023-04-17 |
0.1763 BUSD |
13,675,542.0000 PHA |
0.1610 BUSD |
0.1585 BUSD |
0.1601 BUSD |
0.1696 BUSD |
| 2023-04-16 |
0.1605 BUSD |
819,144.0000 PHA |
0.1602 BUSD |
0.1589 BUSD |
0.1600 BUSD |
0.1611 BUSD |
| 2023-04-15 |
0.1612 BUSD |
2,751,170.0000 PHA |
0.1566 BUSD |
0.1548 BUSD |
0.1570 BUSD |
0.1604 BUSD |
| 2023-04-14 |
0.1548 BUSD |
1,513,562.0000 PHA |
0.1538 BUSD |
0.1501 BUSD |
0.1511 BUSD |
0.1562 BUSD |
| 2023-04-13 |
0.1526 BUSD |
1,377,627.0000 PHA |
0.1489 BUSD |
0.1476 BUSD |
0.1481 BUSD |
0.1531 BUSD |
| 2023-04-12 |
0.1501 BUSD |
1,251,294.0000 PHA |
0.1550 BUSD |
0.1474 BUSD |
0.1484 BUSD |
0.1489 BUSD |
| 2023-04-11 |
0.1552 BUSD |
2,607,154.0000 PHA |
0.1511 BUSD |
0.1498 BUSD |
0.1509 BUSD |
0.1548 BUSD |