Identifier on Binance: PHBBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-26 |
1.3475 BUSD |
1,515,665.0000 PHX |
1.3244 BUSD |
1.3042 BUSD |
1.3214 BUSD |
1.3575 BUSD |
| 2023-02-25 |
1.3290 BUSD |
4,828,690.0000 PHX |
1.2945 BUSD |
1.2733 BUSD |
1.3037 BUSD |
1.3249 BUSD |
| 2023-02-24 |
1.3243 BUSD |
3,675,269.0000 PHX |
1.4048 BUSD |
1.2359 BUSD |
1.2653 BUSD |
1.2756 BUSD |
| 2023-02-23 |
1.4331 BUSD |
4,707,989.0000 PHX |
1.4312 BUSD |
1.3585 BUSD |
1.3956 BUSD |
1.4073 BUSD |
| 2023-02-22 |
1.4782 BUSD |
6,265,862.0000 PHX |
1.4752 BUSD |
1.3525 BUSD |
1.4069 BUSD |
1.4269 BUSD |
| 2023-02-21 |
1.5084 BUSD |
9,568,010.0000 PHX |
1.5054 BUSD |
1.3815 BUSD |
1.4191 BUSD |
1.4540 BUSD |
| 2023-02-20 |
1.4523 BUSD |
15,190,829.0000 PHX |
1.2607 BUSD |
1.1990 BUSD |
1.2531 BUSD |
1.4974 BUSD |
| 2023-02-19 |
1.3052 BUSD |
4,575,152.0000 PHX |
1.3412 BUSD |
1.2546 BUSD |
1.2835 BUSD |
1.2630 BUSD |
| 2023-02-18 |
1.3605 BUSD |
14,308,181.0000 PHX |
1.2118 BUSD |
1.1957 BUSD |
1.2370 BUSD |
1.3629 BUSD |
| 2023-02-17 |
1.1909 BUSD |
7,239,868.0000 PHX |
1.0704 BUSD |
1.0628 BUSD |
1.1080 BUSD |
1.2117 BUSD |
| 2023-02-16 |
1.1966 BUSD |
6,844,355.0000 PHX |
1.2126 BUSD |
1.0700 BUSD |
1.1268 BUSD |
1.0975 BUSD |
| 2023-02-15 |
1.1460 BUSD |
12,627,369.0000 PHX |
1.0418 BUSD |
1.0295 BUSD |
1.0403 BUSD |
1.2095 BUSD |
| 2023-02-14 |
1.0002 BUSD |
4,308,958.0000 PHX |
0.9559 BUSD |
0.9393 BUSD |
0.9511 BUSD |
1.0464 BUSD |
| 2023-02-13 |
0.9782 BUSD |
4,317,418.0000 PHX |
1.0536 BUSD |
0.9097 BUSD |
0.9391 BUSD |
0.9444 BUSD |
| 2023-02-12 |
1.0833 BUSD |
3,497,239.0000 PHX |
1.0947 BUSD |
1.0373 BUSD |
1.0608 BUSD |
1.0527 BUSD |
| 2023-02-11 |
1.0922 BUSD |
4,358,267.0000 PHX |
1.0706 BUSD |
1.0510 BUSD |
1.0725 BUSD |
1.0964 BUSD |
| 2023-02-10 |
1.0748 BUSD |
4,661,507.0000 PHX |
1.0870 BUSD |
1.0347 BUSD |
1.0508 BUSD |
1.0719 BUSD |
| 2023-02-09 |
1.1587 BUSD |
6,733,325.0000 PHX |
1.2197 BUSD |
1.0287 BUSD |
1.0860 BUSD |
1.0806 BUSD |
| 2023-02-08 |
1.2910 BUSD |
9,752,321.0000 PHX |
1.3807 BUSD |
1.1745 BUSD |
1.2136 BUSD |
1.2194 BUSD |
| 2023-02-07 |
1.3988 BUSD |
16,045,007.0000 PHX |
1.2754 BUSD |
1.2754 BUSD |
1.3350 BUSD |
1.3789 BUSD |
| 2023-02-06 |
1.3424 BUSD |
26,794,535.0000 PHX |
1.3286 BUSD |
1.2162 BUSD |
1.2600 BUSD |
1.2803 BUSD |
| 2023-02-05 |
1.2987 BUSD |
43,121,913.0000 PHX |
1.0314 BUSD |
1.0099 BUSD |
1.0240 BUSD |
1.3277 BUSD |
| 2023-02-04 |
1.0437 BUSD |
4,373,126.0000 PHX |
1.0611 BUSD |
1.0177 BUSD |
1.0384 BUSD |
1.0507 BUSD |
| 2023-02-03 |
1.0327 BUSD |
6,853,941.0000 PHX |
0.9630 BUSD |
0.9460 BUSD |
0.9610 BUSD |
1.0673 BUSD |
| 2023-02-02 |
1.0017 BUSD |
3,676,204.0000 PHX |
1.0015 BUSD |
0.9456 BUSD |
0.9654 BUSD |
0.9584 BUSD |
| 2023-02-01 |
0.9439 BUSD |
4,951,847.0000 PHX |
0.9593 BUSD |
0.8901 BUSD |
0.9028 BUSD |
1.0018 BUSD |
| 2023-01-31 |
0.9611 BUSD |
3,187,790.0000 PHX |
0.9372 BUSD |
0.9262 BUSD |
0.9427 BUSD |
0.9575 BUSD |
| 2023-01-30 |
0.9999 BUSD |
6,137,492.0000 PHX |
1.0656 BUSD |
0.8669 BUSD |
0.9202 BUSD |
0.9394 BUSD |
| 2023-01-29 |
1.0596 BUSD |
3,933,157.0000 PHX |
1.0626 BUSD |
1.0318 BUSD |
1.0500 BUSD |
1.0724 BUSD |
| 2023-01-28 |
1.0950 BUSD |
6,795,085.0000 PHX |
1.0508 BUSD |
1.0426 BUSD |
1.0576 BUSD |
1.0567 BUSD |
| 2023-01-27 |
1.0527 BUSD |
4,431,840.0000 PHX |
1.0420 BUSD |
1.0111 BUSD |
1.0339 BUSD |
1.0490 BUSD |
| 2023-01-26 |
1.0616 BUSD |
3,474,532.0000 PHX |
1.0967 BUSD |
1.0111 BUSD |
1.0397 BUSD |
1.0544 BUSD |
| 2023-01-25 |
1.0521 BUSD |
5,569,254.0000 PHX |
1.0025 BUSD |
0.9932 BUSD |
1.0239 BUSD |
1.1012 BUSD |
| 2023-01-24 |
1.0733 BUSD |
4,242,096.0000 PHX |
1.1363 BUSD |
0.9500 BUSD |
1.0090 BUSD |
1.0060 BUSD |
| 2023-01-23 |
1.1321 BUSD |
7,784,654.0000 PHX |
1.0584 BUSD |
1.0480 BUSD |
1.0696 BUSD |
1.1426 BUSD |
| 2023-01-22 |
1.0887 BUSD |
6,055,598.0000 PHX |
1.0998 BUSD |
1.0100 BUSD |
1.0594 BUSD |
1.0506 BUSD |
| 2023-01-21 |
1.1770 BUSD |
15,730,536.0000 PHX |
1.0395 BUSD |
1.0039 BUSD |
1.0223 BUSD |
1.1217 BUSD |
| 2023-01-20 |
0.9835 BUSD |
4,386,732.0000 PHX |
0.9830 BUSD |
0.9353 BUSD |
0.9540 BUSD |
1.0379 BUSD |
| 2023-01-19 |
0.9857 BUSD |
9,533,020.0000 PHX |
0.8974 BUSD |
0.8960 BUSD |
0.9224 BUSD |
0.9833 BUSD |
| 2023-01-18 |
0.9435 BUSD |
9,164,745.0000 PHX |
1.0336 BUSD |
0.8440 BUSD |
0.9147 BUSD |
0.9077 BUSD |
| 2023-01-17 |
1.0342 BUSD |
11,969,200.0000 PHX |
0.9614 BUSD |
0.9487 BUSD |
0.9787 BUSD |
1.0555 BUSD |
| 2023-01-16 |
0.9736 BUSD |
8,356,242.0000 PHX |
0.9625 BUSD |
0.9186 BUSD |
0.9456 BUSD |
0.9585 BUSD |
| 2023-01-15 |
0.9655 BUSD |
12,383,319.0000 PHX |
0.9700 BUSD |
0.9045 BUSD |
0.9278 BUSD |
0.9654 BUSD |
| 2023-01-14 |
1.0143 BUSD |
31,408,878.0000 PHX |
0.9278 BUSD |
0.9056 BUSD |
0.9561 BUSD |
1.0098 BUSD |
| 2023-01-13 |
0.9367 BUSD |
42,539,502.0000 PHX |
0.8451 BUSD |
0.8300 BUSD |
0.8619 BUSD |
0.9257 BUSD |
| 2023-01-12 |
0.8142 BUSD |
50,927,871.0000 PHX |
0.7796 BUSD |
0.7035 BUSD |
0.7407 BUSD |
0.8504 BUSD |
| 2023-01-11 |
0.8132 BUSD |
63,976,132.0000 PHX |
0.6583 BUSD |
0.6457 BUSD |
0.6600 BUSD |
0.7712 BUSD |
| 2023-01-10 |
0.6458 BUSD |
15,819,787.0000 PHX |
0.6224 BUSD |
0.6046 BUSD |
0.6244 BUSD |
0.6603 BUSD |
| 2023-01-09 |
0.6674 BUSD |
36,779,300.0000 PHX |
0.5679 BUSD |
0.5631 BUSD |
0.5739 BUSD |
0.6263 BUSD |
| 2023-01-08 |
0.5558 BUSD |
14,753,856.0000 PHX |
0.5290 BUSD |
0.5231 BUSD |
0.5306 BUSD |
0.5761 BUSD |