Identifier on Binance: PHABUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-22 |
0.0922 BUSD |
216,748.0000 PHA |
0.0898 BUSD |
0.0895 BUSD |
0.0901 BUSD |
0.0933 BUSD |
| 2022-09-21 |
0.0920 BUSD |
589,266.0000 PHA |
0.0921 BUSD |
0.0894 BUSD |
0.0898 BUSD |
0.0895 BUSD |
| 2022-09-20 |
0.0934 BUSD |
380,399.0000 PHA |
0.0945 BUSD |
0.0911 BUSD |
0.0918 BUSD |
0.0921 BUSD |
| 2022-09-19 |
0.0929 BUSD |
410,421.0000 PHA |
0.0923 BUSD |
0.0905 BUSD |
0.0912 BUSD |
0.0943 BUSD |
| 2022-09-18 |
0.0983 BUSD |
1,327,045.0000 PHA |
0.0975 BUSD |
0.0921 BUSD |
0.0927 BUSD |
0.0927 BUSD |
| 2022-09-17 |
0.0971 BUSD |
686,393.0000 PHA |
0.0948 BUSD |
0.0946 BUSD |
0.0954 BUSD |
0.0976 BUSD |
| 2022-09-16 |
0.0945 BUSD |
1,899,094.0000 PHA |
0.0966 BUSD |
0.0923 BUSD |
0.0934 BUSD |
0.0952 BUSD |
| 2022-09-15 |
0.1064 BUSD |
23,247,298.0000 PHA |
0.0965 BUSD |
0.0925 BUSD |
0.0941 BUSD |
0.0967 BUSD |
| 2022-09-14 |
0.0972 BUSD |
2,242,079.0000 PHA |
0.0957 BUSD |
0.0936 BUSD |
0.0951 BUSD |
0.0962 BUSD |
| 2022-09-13 |
0.0986 BUSD |
1,216,889.0000 PHA |
0.1024 BUSD |
0.0956 BUSD |
0.0959 BUSD |
0.0958 BUSD |
| 2022-09-12 |
0.1019 BUSD |
1,194,832.0000 PHA |
0.1015 BUSD |
0.1000 BUSD |
0.1009 BUSD |
0.1022 BUSD |
| 2022-09-11 |
0.1085 BUSD |
15,822,581.0000 PHA |
0.1038 BUSD |
0.1010 BUSD |
0.1018 BUSD |
0.1016 BUSD |
| 2022-09-10 |
0.1032 BUSD |
925,813.0000 PHA |
0.1031 BUSD |
0.1019 BUSD |
0.1024 BUSD |
0.1045 BUSD |
| 2022-09-09 |
0.1025 BUSD |
693,510.0000 PHA |
0.1006 BUSD |
0.1001 BUSD |
0.1011 BUSD |
0.1026 BUSD |
| 2022-09-08 |
0.1018 BUSD |
1,446,329.0000 PHA |
0.0990 BUSD |
0.0980 BUSD |
0.0985 BUSD |
0.1007 BUSD |
| 2022-09-07 |
0.0968 BUSD |
315,211.0000 PHA |
0.0967 BUSD |
0.0946 BUSD |
0.0952 BUSD |
0.0992 BUSD |
| 2022-09-06 |
0.1007 BUSD |
354,242.0000 PHA |
0.1024 BUSD |
0.0965 BUSD |
0.0973 BUSD |
0.0968 BUSD |
| 2022-09-05 |
0.1042 BUSD |
507,173.0000 PHA |
0.1039 BUSD |
0.1013 BUSD |
0.1015 BUSD |
0.1020 BUSD |
| 2022-09-04 |
0.1022 BUSD |
580,943.0000 PHA |
0.1011 BUSD |
0.1005 BUSD |
0.1006 BUSD |
0.1034 BUSD |
| 2022-09-03 |
0.1008 BUSD |
147,753.0000 PHA |
0.1003 BUSD |
0.0999 BUSD |
0.1001 BUSD |
0.1008 BUSD |
| 2022-09-02 |
0.1010 BUSD |
1,726,536.0000 PHA |
0.1007 BUSD |
0.0998 BUSD |
0.1000 BUSD |
0.1003 BUSD |
| 2022-09-01 |
0.0999 BUSD |
294,418.0000 PHA |
0.0996 BUSD |
0.0981 BUSD |
0.0987 BUSD |
0.0999 BUSD |
| 2022-08-31 |
0.1003 BUSD |
419,895.0000 PHA |
0.1007 BUSD |
0.0983 BUSD |
0.0997 BUSD |
0.0983 BUSD |
| 2022-08-30 |
0.1026 BUSD |
400,360.0000 PHA |
0.1033 BUSD |
0.0981 BUSD |
0.0986 BUSD |
0.0998 BUSD |
| 2022-08-29 |
0.1008 BUSD |
344,161.0000 PHA |
0.0998 BUSD |
0.0990 BUSD |
0.0993 BUSD |
0.1024 BUSD |
| 2022-08-28 |
0.1020 BUSD |
226,174.0000 PHA |
0.1015 BUSD |
0.1000 BUSD |
0.1009 BUSD |
0.1002 BUSD |
| 2022-08-27 |
0.1080 BUSD |
3,569,324.0000 PHA |
0.0998 BUSD |
0.0982 BUSD |
0.0991 BUSD |
0.1015 BUSD |
| 2022-08-26 |
0.1037 BUSD |
380,450.0000 PHA |
0.1073 BUSD |
0.0993 BUSD |
0.1010 BUSD |
0.0997 BUSD |
| 2022-08-25 |
0.1085 BUSD |
200,590.0000 PHA |
0.1065 BUSD |
0.1065 BUSD |
0.1066 BUSD |
0.1073 BUSD |
| 2022-08-24 |
0.1076 BUSD |
690,703.0000 PHA |
0.1086 BUSD |
0.1051 BUSD |
0.1068 BUSD |
0.1069 BUSD |
| 2022-08-23 |
0.1088 BUSD |
292,465.0000 PHA |
0.1081 BUSD |
0.1062 BUSD |
0.1072 BUSD |
0.1093 BUSD |
| 2022-08-22 |
0.1064 BUSD |
461,599.0000 PHA |
0.1099 BUSD |
0.1044 BUSD |
0.1058 BUSD |
0.1078 BUSD |
| 2022-08-21 |
0.1099 BUSD |
316,549.0000 PHA |
0.1080 BUSD |
0.1073 BUSD |
0.1080 BUSD |
0.1115 BUSD |
| 2022-08-20 |
0.1102 BUSD |
689,223.0000 PHA |
0.1056 BUSD |
0.1056 BUSD |
0.1062 BUSD |
0.1083 BUSD |
| 2022-08-19 |
0.1085 BUSD |
474,096.0000 PHA |
0.1182 BUSD |
0.1054 BUSD |
0.1058 BUSD |
0.1056 BUSD |
| 2022-08-18 |
0.1208 BUSD |
183,165.0000 PHA |
0.1215 BUSD |
0.1180 BUSD |
0.1203 BUSD |
0.1181 BUSD |
| 2022-08-17 |
0.1249 BUSD |
338,158.0000 PHA |
0.1263 BUSD |
0.1202 BUSD |
0.1211 BUSD |
0.1211 BUSD |
| 2022-08-16 |
0.1278 BUSD |
263,531.0000 PHA |
0.1290 BUSD |
0.1254 BUSD |
0.1261 BUSD |
0.1261 BUSD |
| 2022-08-15 |
0.1310 BUSD |
526,633.0000 PHA |
0.1303 BUSD |
0.1275 BUSD |
0.1296 BUSD |
0.1291 BUSD |
| 2022-08-14 |
0.1342 BUSD |
831,573.0000 PHA |
0.1347 BUSD |
0.1300 BUSD |
0.1308 BUSD |
0.1309 BUSD |
| 2022-08-13 |
0.1369 BUSD |
460,246.0000 PHA |
0.1375 BUSD |
0.1350 BUSD |
0.1352 BUSD |
0.1352 BUSD |
| 2022-08-12 |
0.1385 BUSD |
2,242,283.0000 PHA |
0.1331 BUSD |
0.1322 BUSD |
0.1335 BUSD |
0.1378 BUSD |
| 2022-08-11 |
0.1364 BUSD |
1,364,595.0000 PHA |
0.1336 BUSD |
0.1322 BUSD |
0.1330 BUSD |
0.1331 BUSD |
| 2022-08-10 |
0.1293 BUSD |
743,068.0000 PHA |
0.1270 BUSD |
0.1245 BUSD |
0.1255 BUSD |
0.1339 BUSD |
| 2022-08-09 |
0.1309 BUSD |
960,167.0000 PHA |
0.1305 BUSD |
0.1257 BUSD |
0.1282 BUSD |
0.1285 BUSD |
| 2022-08-08 |
0.1335 BUSD |
1,422,245.0000 PHA |
0.1302 BUSD |
0.1295 BUSD |
0.1303 BUSD |
0.1304 BUSD |
| 2022-08-07 |
0.1310 BUSD |
550,610.0000 PHA |
0.1290 BUSD |
0.1271 BUSD |
0.1287 BUSD |
0.1306 BUSD |
| 2022-08-06 |
0.1301 BUSD |
389,738.0000 PHA |
0.1306 BUSD |
0.1286 BUSD |
0.1296 BUSD |
0.1292 BUSD |
| 2022-08-05 |
0.1287 BUSD |
1,114,297.0000 PHA |
0.1266 BUSD |
0.1260 BUSD |
0.1266 BUSD |
0.1312 BUSD |
| 2022-08-04 |
0.1293 BUSD |
1,098,666.0000 PHA |
0.1288 BUSD |
0.1246 BUSD |
0.1259 BUSD |
0.1264 BUSD |