Identifier on Binance: PHABUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-31 |
0.1078 BUSD |
1,645,724.0000 PHA |
0.1069 BUSD |
0.1061 BUSD |
0.1064 BUSD |
0.1081 BUSD |
| 2022-12-30 |
0.1083 BUSD |
1,678,001.0000 PHA |
0.1103 BUSD |
0.1047 BUSD |
0.1067 BUSD |
0.1068 BUSD |
| 2022-12-29 |
0.1101 BUSD |
1,728,615.0000 PHA |
0.1110 BUSD |
0.1068 BUSD |
0.1089 BUSD |
0.1094 BUSD |
| 2022-12-28 |
0.1125 BUSD |
1,364,065.0000 PHA |
0.1163 BUSD |
0.1100 BUSD |
0.1107 BUSD |
0.1109 BUSD |
| 2022-12-27 |
0.1174 BUSD |
1,954,367.0000 PHA |
0.1181 BUSD |
0.1148 BUSD |
0.1155 BUSD |
0.1163 BUSD |
| 2022-12-26 |
0.1171 BUSD |
2,149,386.0000 PHA |
0.1171 BUSD |
0.1152 BUSD |
0.1162 BUSD |
0.1178 BUSD |
| 2022-12-25 |
0.1185 BUSD |
1,305,717.0000 PHA |
0.1201 BUSD |
0.1168 BUSD |
0.1174 BUSD |
0.1171 BUSD |
| 2022-12-24 |
0.1199 BUSD |
1,789,842.0000 PHA |
0.1194 BUSD |
0.1185 BUSD |
0.1194 BUSD |
0.1207 BUSD |
| 2022-12-23 |
0.1217 BUSD |
2,782,071.0000 PHA |
0.1225 BUSD |
0.1190 BUSD |
0.1196 BUSD |
0.1196 BUSD |
| 2022-12-22 |
0.1260 BUSD |
18,404,648.0000 PHA |
0.1200 BUSD |
0.1192 BUSD |
0.1201 BUSD |
0.1222 BUSD |
| 2022-12-21 |
0.1224 BUSD |
11,319,677.0000 PHA |
0.1202 BUSD |
0.1160 BUSD |
0.1170 BUSD |
0.1191 BUSD |
| 2022-12-20 |
0.1239 BUSD |
10,872,439.0000 PHA |
0.1143 BUSD |
0.1137 BUSD |
0.1158 BUSD |
0.1195 BUSD |
| 2022-12-19 |
0.1172 BUSD |
3,131,717.0000 PHA |
0.1209 BUSD |
0.1088 BUSD |
0.1151 BUSD |
0.1151 BUSD |
| 2022-12-18 |
0.1216 BUSD |
2,415,419.0000 PHA |
0.1264 BUSD |
0.1191 BUSD |
0.1203 BUSD |
0.1208 BUSD |
| 2022-12-17 |
0.1227 BUSD |
3,047,268.0000 PHA |
0.1234 BUSD |
0.1194 BUSD |
0.1224 BUSD |
0.1262 BUSD |
| 2022-12-16 |
0.1372 BUSD |
5,231,111.0000 PHA |
0.1432 BUSD |
0.1231 BUSD |
0.1272 BUSD |
0.1234 BUSD |
| 2022-12-15 |
0.1424 BUSD |
8,345,682.0000 PHA |
0.1396 BUSD |
0.1361 BUSD |
0.1374 BUSD |
0.1433 BUSD |
| 2022-12-14 |
0.1400 BUSD |
3,493,362.0000 PHA |
0.1409 BUSD |
0.1358 BUSD |
0.1396 BUSD |
0.1391 BUSD |
| 2022-12-13 |
0.1395 BUSD |
4,118,812.0000 PHA |
0.1414 BUSD |
0.1345 BUSD |
0.1385 BUSD |
0.1409 BUSD |
| 2022-12-12 |
0.1412 BUSD |
3,998,945.0000 PHA |
0.1446 BUSD |
0.1386 BUSD |
0.1410 BUSD |
0.1412 BUSD |
| 2022-12-11 |
0.1472 BUSD |
4,223,717.0000 PHA |
0.1451 BUSD |
0.1446 BUSD |
0.1460 BUSD |
0.1451 BUSD |
| 2022-12-10 |
0.1543 BUSD |
32,382,707.0000 PHA |
0.1485 BUSD |
0.1447 BUSD |
0.1473 BUSD |
0.1452 BUSD |
| 2022-12-09 |
0.1560 BUSD |
36,017,909.0000 PHA |
0.1426 BUSD |
0.1417 BUSD |
0.1434 BUSD |
0.1478 BUSD |
| 2022-12-08 |
0.1421 BUSD |
2,824,538.0000 PHA |
0.1424 BUSD |
0.1403 BUSD |
0.1412 BUSD |
0.1432 BUSD |
| 2022-12-07 |
0.1444 BUSD |
4,471,962.0000 PHA |
0.1494 BUSD |
0.1402 BUSD |
0.1423 BUSD |
0.1432 BUSD |
| 2022-12-06 |
0.1494 BUSD |
2,534,121.0000 PHA |
0.1509 BUSD |
0.1483 BUSD |
0.1491 BUSD |
0.1488 BUSD |
| 2022-12-05 |
0.1515 BUSD |
3,957,837.0000 PHA |
0.1511 BUSD |
0.1486 BUSD |
0.1500 BUSD |
0.1499 BUSD |
| 2022-12-04 |
0.1521 BUSD |
6,499,337.0000 PHA |
0.1488 BUSD |
0.1483 BUSD |
0.1499 BUSD |
0.1516 BUSD |
| 2022-12-03 |
0.1520 BUSD |
6,452,955.0000 PHA |
0.1540 BUSD |
0.1485 BUSD |
0.1490 BUSD |
0.1487 BUSD |
| 2022-12-02 |
0.1592 BUSD |
29,193,908.0000 PHA |
0.1498 BUSD |
0.1471 BUSD |
0.1488 BUSD |
0.1534 BUSD |
| 2022-12-01 |
0.1521 BUSD |
6,871,317.0000 PHA |
0.1516 BUSD |
0.1486 BUSD |
0.1502 BUSD |
0.1496 BUSD |
| 2022-11-30 |
0.1509 BUSD |
5,219,971.0000 PHA |
0.1504 BUSD |
0.1490 BUSD |
0.1508 BUSD |
0.1516 BUSD |
| 2022-11-29 |
0.1514 BUSD |
6,422,692.0000 PHA |
0.1506 BUSD |
0.1489 BUSD |
0.1495 BUSD |
0.1496 BUSD |
| 2022-11-28 |
0.1503 BUSD |
11,156,785.0000 PHA |
0.1483 BUSD |
0.1441 BUSD |
0.1460 BUSD |
0.1510 BUSD |
| 2022-11-27 |
0.1494 BUSD |
5,424,673.0000 PHA |
0.1496 BUSD |
0.1460 BUSD |
0.1486 BUSD |
0.1486 BUSD |
| 2022-11-26 |
0.1509 BUSD |
7,359,112.0000 PHA |
0.1491 BUSD |
0.1480 BUSD |
0.1491 BUSD |
0.1492 BUSD |
| 2022-11-25 |
0.1486 BUSD |
4,997,585.0000 PHA |
0.1495 BUSD |
0.1437 BUSD |
0.1458 BUSD |
0.1485 BUSD |
| 2022-11-24 |
0.1516 BUSD |
6,765,864.0000 PHA |
0.1512 BUSD |
0.1482 BUSD |
0.1493 BUSD |
0.1496 BUSD |
| 2022-11-23 |
0.1511 BUSD |
9,002,474.0000 PHA |
0.1480 BUSD |
0.1462 BUSD |
0.1481 BUSD |
0.1513 BUSD |
| 2022-11-22 |
0.1481 BUSD |
9,362,818.0000 PHA |
0.1488 BUSD |
0.1415 BUSD |
0.1442 BUSD |
0.1487 BUSD |
| 2022-11-21 |
0.1526 BUSD |
12,956,068.0000 PHA |
0.1585 BUSD |
0.1470 BUSD |
0.1495 BUSD |
0.1486 BUSD |
| 2022-11-20 |
0.1678 BUSD |
39,940,063.0000 PHA |
0.1632 BUSD |
0.1536 BUSD |
0.1560 BUSD |
0.1549 BUSD |
| 2022-11-19 |
0.1656 BUSD |
29,535,838.0000 PHA |
0.1578 BUSD |
0.1548 BUSD |
0.1565 BUSD |
0.1639 BUSD |
| 2022-11-18 |
0.1590 BUSD |
8,401,503.0000 PHA |
0.1616 BUSD |
0.1553 BUSD |
0.1573 BUSD |
0.1577 BUSD |
| 2022-11-17 |
0.1654 BUSD |
35,648,426.0000 PHA |
0.1538 BUSD |
0.1510 BUSD |
0.1529 BUSD |
0.1606 BUSD |
| 2022-11-16 |
0.1551 BUSD |
8,659,702.0000 PHA |
0.1572 BUSD |
0.1506 BUSD |
0.1529 BUSD |
0.1522 BUSD |
| 2022-11-15 |
0.1594 BUSD |
14,895,512.0000 PHA |
0.1553 BUSD |
0.1535 BUSD |
0.1551 BUSD |
0.1554 BUSD |
| 2022-11-14 |
0.1536 BUSD |
21,134,471.0000 PHA |
0.1552 BUSD |
0.1420 BUSD |
0.1465 BUSD |
0.1543 BUSD |
| 2022-11-13 |
0.1622 BUSD |
13,767,388.0000 PHA |
0.1673 BUSD |
0.1530 BUSD |
0.1565 BUSD |
0.1542 BUSD |
| 2022-11-12 |
0.1662 BUSD |
39,598,944.0000 PHA |
0.1604 BUSD |
0.1553 BUSD |
0.1583 BUSD |
0.1705 BUSD |