Identifier on Binance: PHABUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-19 |
0.1937 BUSD |
3,771,074.0000 PHA |
0.1966 BUSD |
0.1863 BUSD |
0.1896 BUSD |
0.1890 BUSD |
| 2023-02-18 |
0.1938 BUSD |
3,580,559.0000 PHA |
0.1909 BUSD |
0.1895 BUSD |
0.1919 BUSD |
0.1955 BUSD |
| 2023-02-17 |
0.1927 BUSD |
6,245,831.0000 PHA |
0.1765 BUSD |
0.1761 BUSD |
0.1809 BUSD |
0.1905 BUSD |
| 2023-02-16 |
0.1882 BUSD |
5,045,608.0000 PHA |
0.1908 BUSD |
0.1779 BUSD |
0.1810 BUSD |
0.1786 BUSD |
| 2023-02-15 |
0.1852 BUSD |
5,280,594.0000 PHA |
0.1844 BUSD |
0.1803 BUSD |
0.1824 BUSD |
0.1919 BUSD |
| 2023-02-14 |
0.1863 BUSD |
15,304,256.0000 PHA |
0.1726 BUSD |
0.1719 BUSD |
0.1732 BUSD |
0.1839 BUSD |
| 2023-02-13 |
0.1700 BUSD |
4,103,099.0000 PHA |
0.1755 BUSD |
0.1647 BUSD |
0.1678 BUSD |
0.1728 BUSD |
| 2023-02-12 |
0.1829 BUSD |
4,406,761.0000 PHA |
0.1842 BUSD |
0.1743 BUSD |
0.1773 BUSD |
0.1767 BUSD |
| 2023-02-11 |
0.1796 BUSD |
6,064,821.0000 PHA |
0.1756 BUSD |
0.1741 BUSD |
0.1762 BUSD |
0.1834 BUSD |
| 2023-02-10 |
0.1813 BUSD |
15,105,023.0000 PHA |
0.1734 BUSD |
0.1662 BUSD |
0.1729 BUSD |
0.1747 BUSD |
| 2023-02-09 |
0.1842 BUSD |
9,447,255.0000 PHA |
0.1895 BUSD |
0.1700 BUSD |
0.1740 BUSD |
0.1739 BUSD |
| 2023-02-08 |
0.1964 BUSD |
8,372,580.0000 PHA |
0.2117 BUSD |
0.1796 BUSD |
0.1862 BUSD |
0.1881 BUSD |
| 2023-02-07 |
0.2080 BUSD |
21,390,373.0000 PHA |
0.1935 BUSD |
0.1930 BUSD |
0.2020 BUSD |
0.2103 BUSD |
| 2023-02-06 |
0.1930 BUSD |
18,816,087.0000 PHA |
0.1900 BUSD |
0.1770 BUSD |
0.1816 BUSD |
0.1953 BUSD |
| 2023-02-05 |
0.1824 BUSD |
30,555,601.0000 PHA |
0.1662 BUSD |
0.1656 BUSD |
0.1678 BUSD |
0.1911 BUSD |
| 2023-02-04 |
0.1667 BUSD |
8,074,177.0000 PHA |
0.1640 BUSD |
0.1610 BUSD |
0.1623 BUSD |
0.1665 BUSD |
| 2023-02-03 |
0.1602 BUSD |
5,540,816.0000 PHA |
0.1595 BUSD |
0.1555 BUSD |
0.1585 BUSD |
0.1631 BUSD |
| 2023-02-02 |
0.1640 BUSD |
8,912,468.0000 PHA |
0.1610 BUSD |
0.1576 BUSD |
0.1603 BUSD |
0.1600 BUSD |
| 2023-02-01 |
0.1607 BUSD |
28,530,326.0000 PHA |
0.1540 BUSD |
0.1500 BUSD |
0.1516 BUSD |
0.1599 BUSD |
| 2023-01-31 |
0.1523 BUSD |
8,435,004.0000 PHA |
0.1435 BUSD |
0.1421 BUSD |
0.1437 BUSD |
0.1545 BUSD |
| 2023-01-30 |
0.1493 BUSD |
5,905,911.0000 PHA |
0.1567 BUSD |
0.1408 BUSD |
0.1434 BUSD |
0.1427 BUSD |
| 2023-01-29 |
0.1569 BUSD |
6,545,967.0000 PHA |
0.1528 BUSD |
0.1520 BUSD |
0.1558 BUSD |
0.1571 BUSD |
| 2023-01-28 |
0.1556 BUSD |
13,692,898.0000 PHA |
0.1510 BUSD |
0.1488 BUSD |
0.1507 BUSD |
0.1524 BUSD |
| 2023-01-27 |
0.1490 BUSD |
7,217,307.0000 PHA |
0.1496 BUSD |
0.1458 BUSD |
0.1481 BUSD |
0.1492 BUSD |
| 2023-01-26 |
0.1534 BUSD |
12,723,589.0000 PHA |
0.1564 BUSD |
0.1475 BUSD |
0.1504 BUSD |
0.1503 BUSD |
| 2023-01-25 |
0.1571 BUSD |
46,408,186.0000 PHA |
0.1779 BUSD |
0.1457 BUSD |
0.1494 BUSD |
0.1558 BUSD |
| 2023-01-24 |
0.1757 BUSD |
100,762,086.0000 PHA |
0.1418 BUSD |
0.1401 BUSD |
0.1425 BUSD |
0.1728 BUSD |
| 2023-01-23 |
0.1441 BUSD |
10,216,452.0000 PHA |
0.1441 BUSD |
0.1372 BUSD |
0.1424 BUSD |
0.1425 BUSD |
| 2023-01-22 |
0.1422 BUSD |
17,517,400.0000 PHA |
0.1328 BUSD |
0.1311 BUSD |
0.1331 BUSD |
0.1425 BUSD |
| 2023-01-21 |
0.1358 BUSD |
4,020,605.0000 PHA |
0.1366 BUSD |
0.1312 BUSD |
0.1350 BUSD |
0.1328 BUSD |
| 2023-01-20 |
0.1333 BUSD |
4,713,353.0000 PHA |
0.1291 BUSD |
0.1270 BUSD |
0.1280 BUSD |
0.1363 BUSD |
| 2023-01-19 |
0.1284 BUSD |
3,222,633.0000 PHA |
0.1300 BUSD |
0.1250 BUSD |
0.1270 BUSD |
0.1284 BUSD |
| 2023-01-18 |
0.1397 BUSD |
9,709,791.0000 PHA |
0.1541 BUSD |
0.1231 BUSD |
0.1299 BUSD |
0.1295 BUSD |
| 2023-01-17 |
0.1403 BUSD |
6,987,503.0000 PHA |
0.1362 BUSD |
0.1347 BUSD |
0.1355 BUSD |
0.1440 BUSD |
| 2023-01-16 |
0.1378 BUSD |
8,067,508.0000 PHA |
0.1371 BUSD |
0.1334 BUSD |
0.1358 BUSD |
0.1366 BUSD |
| 2023-01-15 |
0.1347 BUSD |
5,285,460.0000 PHA |
0.1353 BUSD |
0.1316 BUSD |
0.1332 BUSD |
0.1389 BUSD |
| 2023-01-14 |
0.1355 BUSD |
13,418,975.0000 PHA |
0.1315 BUSD |
0.1289 BUSD |
0.1323 BUSD |
0.1355 BUSD |
| 2023-01-13 |
0.1304 BUSD |
9,265,907.0000 PHA |
0.1262 BUSD |
0.1256 BUSD |
0.1276 BUSD |
0.1313 BUSD |
| 2023-01-12 |
0.1252 BUSD |
6,685,681.0000 PHA |
0.1257 BUSD |
0.1216 BUSD |
0.1242 BUSD |
0.1262 BUSD |
| 2023-01-11 |
0.1243 BUSD |
10,196,341.0000 PHA |
0.1265 BUSD |
0.1214 BUSD |
0.1238 BUSD |
0.1253 BUSD |
| 2023-01-10 |
0.1241 BUSD |
10,505,265.0000 PHA |
0.1191 BUSD |
0.1190 BUSD |
0.1212 BUSD |
0.1283 BUSD |
| 2023-01-09 |
0.1212 BUSD |
11,702,646.0000 PHA |
0.1169 BUSD |
0.1166 BUSD |
0.1189 BUSD |
0.1192 BUSD |
| 2023-01-08 |
0.1213 BUSD |
41,922,780.0000 PHA |
0.1116 BUSD |
0.1105 BUSD |
0.1114 BUSD |
0.1177 BUSD |
| 2023-01-07 |
0.1116 BUSD |
1,609,411.0000 PHA |
0.1113 BUSD |
0.1103 BUSD |
0.1110 BUSD |
0.1118 BUSD |
| 2023-01-06 |
0.1105 BUSD |
3,078,629.0000 PHA |
0.1110 BUSD |
0.1081 BUSD |
0.1091 BUSD |
0.1112 BUSD |
| 2023-01-05 |
0.1121 BUSD |
1,850,288.0000 PHA |
0.1130 BUSD |
0.1104 BUSD |
0.1111 BUSD |
0.1113 BUSD |
| 2023-01-04 |
0.1123 BUSD |
6,576,812.0000 PHA |
0.1086 BUSD |
0.1062 BUSD |
0.1082 BUSD |
0.1122 BUSD |
| 2023-01-03 |
0.1081 BUSD |
2,644,302.0000 PHA |
0.1093 BUSD |
0.1060 BUSD |
0.1073 BUSD |
0.1082 BUSD |
| 2023-01-02 |
0.1079 BUSD |
2,392,889.0000 PHA |
0.1068 BUSD |
0.1053 BUSD |
0.1059 BUSD |
0.1088 BUSD |
| 2023-01-01 |
0.1078 BUSD |
751,248.0000 PHA |
0.1084 BUSD |
0.1065 BUSD |
0.1069 BUSD |
0.1066 BUSD |