Identifier on Binance: PHABUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-11 |
0.1636 BUSD |
40,555,572.0000 PHA |
0.1681 BUSD |
0.1505 BUSD |
0.1564 BUSD |
0.1605 BUSD |
| 2022-11-10 |
0.1708 BUSD |
123,387,621.0000 PHA |
0.1222 BUSD |
0.1202 BUSD |
0.1355 BUSD |
0.1675 BUSD |
| 2022-11-09 |
0.1360 BUSD |
33,496,128.0000 PHA |
0.1477 BUSD |
0.1176 BUSD |
0.1214 BUSD |
0.1176 BUSD |
| 2022-11-08 |
0.1747 BUSD |
60,244,628.0000 PHA |
0.1984 BUSD |
0.1285 BUSD |
0.1490 BUSD |
0.1453 BUSD |
| 2022-11-07 |
0.2278 BUSD |
175,139,158.0000 PHA |
0.2451 BUSD |
0.1928 BUSD |
0.2004 BUSD |
0.1987 BUSD |
| 2022-11-06 |
0.2412 BUSD |
298,711,711.0000 PHA |
0.1627 BUSD |
0.1613 BUSD |
0.1630 BUSD |
0.2456 BUSD |
| 2022-11-05 |
0.1659 BUSD |
18,030,917.0000 PHA |
0.1615 BUSD |
0.1611 BUSD |
0.1633 BUSD |
0.1632 BUSD |
| 2022-11-04 |
0.1594 BUSD |
15,071,951.0000 PHA |
0.1572 BUSD |
0.1560 BUSD |
0.1573 BUSD |
0.1603 BUSD |
| 2022-11-03 |
0.1616 BUSD |
23,654,963.0000 PHA |
0.1603 BUSD |
0.1560 BUSD |
0.1581 BUSD |
0.1572 BUSD |
| 2022-11-02 |
0.1668 BUSD |
61,053,162.0000 PHA |
0.1811 BUSD |
0.1559 BUSD |
0.1582 BUSD |
0.1588 BUSD |
| 2022-11-01 |
0.1774 BUSD |
123,083,830.0000 PHA |
0.1551 BUSD |
0.1530 BUSD |
0.1545 BUSD |
0.1792 BUSD |
| 2022-10-31 |
0.1601 BUSD |
21,159,656.0000 PHA |
0.1550 BUSD |
0.1518 BUSD |
0.1536 BUSD |
0.1549 BUSD |
| 2022-10-30 |
0.1603 BUSD |
18,815,896.0000 PHA |
0.1635 BUSD |
0.1533 BUSD |
0.1568 BUSD |
0.1559 BUSD |
| 2022-10-29 |
0.1714 BUSD |
22,502,436.0000 PHA |
0.1809 BUSD |
0.1621 BUSD |
0.1638 BUSD |
0.1623 BUSD |
| 2022-10-28 |
0.1872 BUSD |
66,964,151.0000 PHA |
0.1785 BUSD |
0.1714 BUSD |
0.1746 BUSD |
0.1819 BUSD |
| 2022-10-27 |
0.1784 BUSD |
41,916,428.0000 PHA |
0.1765 BUSD |
0.1669 BUSD |
0.1706 BUSD |
0.1765 BUSD |
| 2022-10-26 |
0.1848 BUSD |
26,775,881.0000 PHA |
0.1867 BUSD |
0.1747 BUSD |
0.1775 BUSD |
0.1762 BUSD |
| 2022-10-25 |
0.1905 BUSD |
27,883,539.0000 PHA |
0.1913 BUSD |
0.1854 BUSD |
0.1881 BUSD |
0.1871 BUSD |
| 2022-10-24 |
0.2035 BUSD |
23,661,683.0000 PHA |
0.2123 BUSD |
0.1905 BUSD |
0.1925 BUSD |
0.1913 BUSD |
| 2022-10-23 |
0.2173 BUSD |
40,339,923.0000 PHA |
0.2143 BUSD |
0.2086 BUSD |
0.2116 BUSD |
0.2110 BUSD |
| 2022-10-22 |
0.2171 BUSD |
30,799,354.0000 PHA |
0.2274 BUSD |
0.2067 BUSD |
0.2107 BUSD |
0.2158 BUSD |
| 2022-10-21 |
0.2436 BUSD |
99,190,835.0000 PHA |
0.2390 BUSD |
0.2263 BUSD |
0.2316 BUSD |
0.2266 BUSD |
| 2022-10-20 |
0.2313 BUSD |
94,985,711.0000 PHA |
0.2089 BUSD |
0.2036 BUSD |
0.2097 BUSD |
0.2325 BUSD |
| 2022-10-19 |
0.2290 BUSD |
56,722,705.0000 PHA |
0.2421 BUSD |
0.2027 BUSD |
0.2128 BUSD |
0.2088 BUSD |
| 2022-10-18 |
0.2682 BUSD |
299,647,101.0000 PHA |
0.2574 BUSD |
0.2261 BUSD |
0.2382 BUSD |
0.2418 BUSD |
| 2022-10-17 |
0.2494 BUSD |
291,984,356.0000 PHA |
0.2156 BUSD |
0.1858 BUSD |
0.1940 BUSD |
0.2706 BUSD |
| 2022-10-16 |
0.2837 BUSD |
412,435,154.0000 PHA |
0.3274 BUSD |
0.2066 BUSD |
0.2176 BUSD |
0.2134 BUSD |
| 2022-10-15 |
0.2851 BUSD |
1,189,562,683.0000 PHA |
0.1606 BUSD |
0.1371 BUSD |
0.1467 BUSD |
0.3335 BUSD |
| 2022-10-14 |
0.1423 BUSD |
430,435,901.0000 PHA |
0.0742 BUSD |
0.0740 BUSD |
0.0742 BUSD |
0.1655 BUSD |
| 2022-10-13 |
0.0730 BUSD |
1,322,476.0000 PHA |
0.0768 BUSD |
0.0703 BUSD |
0.0719 BUSD |
0.0742 BUSD |
| 2022-10-12 |
0.0791 BUSD |
729,894.0000 PHA |
0.0798 BUSD |
0.0768 BUSD |
0.0770 BUSD |
0.0769 BUSD |
| 2022-10-11 |
0.0803 BUSD |
359,182.0000 PHA |
0.0817 BUSD |
0.0791 BUSD |
0.0795 BUSD |
0.0794 BUSD |
| 2022-10-10 |
0.0838 BUSD |
511,049.0000 PHA |
0.0852 BUSD |
0.0820 BUSD |
0.0821 BUSD |
0.0821 BUSD |
| 2022-10-09 |
0.0853 BUSD |
365,957.0000 PHA |
0.0857 BUSD |
0.0848 BUSD |
0.0850 BUSD |
0.0849 BUSD |
| 2022-10-08 |
0.0863 BUSD |
623,514.0000 PHA |
0.0879 BUSD |
0.0848 BUSD |
0.0853 BUSD |
0.0857 BUSD |
| 2022-10-07 |
0.0885 BUSD |
1,858,281.0000 PHA |
0.0882 BUSD |
0.0867 BUSD |
0.0878 BUSD |
0.0880 BUSD |
| 2022-10-06 |
0.0887 BUSD |
319,758.0000 PHA |
0.0887 BUSD |
0.0878 BUSD |
0.0879 BUSD |
0.0879 BUSD |
| 2022-10-05 |
0.0888 BUSD |
712,721.0000 PHA |
0.0899 BUSD |
0.0877 BUSD |
0.0880 BUSD |
0.0888 BUSD |
| 2022-10-04 |
0.0896 BUSD |
692,696.0000 PHA |
0.0902 BUSD |
0.0887 BUSD |
0.0893 BUSD |
0.0902 BUSD |
| 2022-10-03 |
0.0888 BUSD |
731,504.0000 PHA |
0.0881 BUSD |
0.0878 BUSD |
0.0880 BUSD |
0.0902 BUSD |
| 2022-10-02 |
0.0884 BUSD |
694,488.0000 PHA |
0.0890 BUSD |
0.0870 BUSD |
0.0877 BUSD |
0.0882 BUSD |
| 2022-10-01 |
0.0923 BUSD |
8,126,889.0000 PHA |
0.0914 BUSD |
0.0885 BUSD |
0.0890 BUSD |
0.0890 BUSD |
| 2022-09-30 |
0.0929 BUSD |
3,253,085.0000 PHA |
0.0911 BUSD |
0.0901 BUSD |
0.0905 BUSD |
0.0922 BUSD |
| 2022-09-29 |
0.0906 BUSD |
753,394.0000 PHA |
0.0896 BUSD |
0.0887 BUSD |
0.0895 BUSD |
0.0908 BUSD |
| 2022-09-28 |
0.0888 BUSD |
310,643.0000 PHA |
0.0897 BUSD |
0.0872 BUSD |
0.0877 BUSD |
0.0890 BUSD |
| 2022-09-27 |
0.0908 BUSD |
630,388.0000 PHA |
0.0902 BUSD |
0.0890 BUSD |
0.0896 BUSD |
0.0896 BUSD |
| 2022-09-26 |
0.0904 BUSD |
330,169.0000 PHA |
0.0898 BUSD |
0.0891 BUSD |
0.0895 BUSD |
0.0903 BUSD |
| 2022-09-25 |
0.0907 BUSD |
245,290.0000 PHA |
0.0910 BUSD |
0.0893 BUSD |
0.0901 BUSD |
0.0901 BUSD |
| 2022-09-24 |
0.0924 BUSD |
624,579.0000 PHA |
0.0916 BUSD |
0.0909 BUSD |
0.0912 BUSD |
0.0909 BUSD |
| 2022-09-23 |
0.0917 BUSD |
659,378.0000 PHA |
0.0931 BUSD |
0.0891 BUSD |
0.0902 BUSD |
0.0922 BUSD |