Identifier on Binance: PHBBUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-18 |
0.4223 BUSD |
14,813,986.0000 PHX |
0.4296 BUSD |
0.3993 BUSD |
0.4071 BUSD |
0.4098 BUSD |
| 2022-11-17 |
0.4644 BUSD |
39,990,076.0000 PHX |
0.4062 BUSD |
0.3984 BUSD |
0.4093 BUSD |
0.4248 BUSD |
| 2022-11-16 |
0.3992 BUSD |
20,000,227.0000 PHX |
0.3567 BUSD |
0.3402 BUSD |
0.3538 BUSD |
0.4084 BUSD |
| 2022-11-15 |
0.3741 BUSD |
6,480,401.0000 PHX |
0.3592 BUSD |
0.3514 BUSD |
0.3559 BUSD |
0.3574 BUSD |
| 2022-11-14 |
0.3735 BUSD |
7,299,602.0000 PHX |
0.3439 BUSD |
0.3161 BUSD |
0.3262 BUSD |
0.3591 BUSD |
| 2022-11-13 |
0.3496 BUSD |
2,172,939.0000 PHX |
0.3506 BUSD |
0.3331 BUSD |
0.3431 BUSD |
0.3514 BUSD |
| 2022-11-12 |
0.3647 BUSD |
2,238,425.0000 PHX |
0.3781 BUSD |
0.3495 BUSD |
0.3565 BUSD |
0.3528 BUSD |
| 2022-11-11 |
0.3805 BUSD |
4,140,196.0000 PHX |
0.4009 BUSD |
0.3565 BUSD |
0.3696 BUSD |
0.3768 BUSD |
| 2022-11-10 |
0.3857 BUSD |
8,477,434.0000 PHX |
0.3282 BUSD |
0.3240 BUSD |
0.3713 BUSD |
0.3987 BUSD |
| 2022-11-09 |
0.3868 BUSD |
10,582,986.0000 PHX |
0.4046 BUSD |
0.3157 BUSD |
0.3286 BUSD |
0.3231 BUSD |
| 2022-11-08 |
0.4491 BUSD |
12,805,087.0000 PHX |
0.5527 BUSD |
0.2786 BUSD |
0.4031 BUSD |
0.4059 BUSD |
| 2022-11-07 |
0.6102 BUSD |
15,245,965.0000 PHX |
0.6052 BUSD |
0.5400 BUSD |
0.5538 BUSD |
0.5508 BUSD |
| 2022-11-06 |
0.6456 BUSD |
31,947,446.0000 PHX |
0.5659 BUSD |
0.5542 BUSD |
0.5636 BUSD |
0.6237 BUSD |
| 2022-11-05 |
0.5844 BUSD |
3,025,053.0000 PHX |
0.5788 BUSD |
0.5609 BUSD |
0.5681 BUSD |
0.5620 BUSD |
| 2022-11-04 |
0.5618 BUSD |
6,502,294.0000 PHX |
0.5385 BUSD |
0.5351 BUSD |
0.5480 BUSD |
0.5830 BUSD |
| 2022-11-03 |
0.5395 BUSD |
6,440,503.0000 PHX |
0.5170 BUSD |
0.5158 BUSD |
0.5227 BUSD |
0.5390 BUSD |
| 2022-11-02 |
0.5077 BUSD |
5,334,488.0000 PHX |
0.5130 BUSD |
0.4800 BUSD |
0.4950 BUSD |
0.5153 BUSD |
| 2022-11-01 |
0.5190 BUSD |
2,754,067.0000 PHX |
0.5200 BUSD |
0.5003 BUSD |
0.5139 BUSD |
0.5135 BUSD |
| 2022-10-31 |
0.5203 BUSD |
3,582,703.0000 PHX |
0.5225 BUSD |
0.5054 BUSD |
0.5177 BUSD |
0.5202 BUSD |
| 2022-10-30 |
0.5487 BUSD |
2,643,339.0000 PHX |
0.5580 BUSD |
0.5247 BUSD |
0.5337 BUSD |
0.5310 BUSD |
| 2022-10-29 |
0.5538 BUSD |
4,642,698.0000 PHX |
0.5563 BUSD |
0.5214 BUSD |
0.5349 BUSD |
0.5552 BUSD |
| 2022-10-28 |
0.5539 BUSD |
2,900,750.0000 PHX |
0.5578 BUSD |
0.5419 BUSD |
0.5506 BUSD |
0.5562 BUSD |
| 2022-10-27 |
0.5834 BUSD |
3,774,266.0000 PHX |
0.5810 BUSD |
0.5502 BUSD |
0.5600 BUSD |
0.5584 BUSD |
| 2022-10-26 |
0.6059 BUSD |
11,058,814.0000 PHX |
0.5879 BUSD |
0.5776 BUSD |
0.5840 BUSD |
0.5812 BUSD |
| 2022-10-25 |
0.5689 BUSD |
5,400,229.0000 PHX |
0.5466 BUSD |
0.5419 BUSD |
0.5490 BUSD |
0.5874 BUSD |
| 2022-10-24 |
0.5734 BUSD |
6,990,495.0000 PHX |
0.5623 BUSD |
0.5475 BUSD |
0.5507 BUSD |
0.5490 BUSD |
| 2022-10-23 |
0.5386 BUSD |
2,793,745.0000 PHX |
0.5501 BUSD |
0.5251 BUSD |
0.5294 BUSD |
0.5587 BUSD |
| 2022-10-22 |
0.5514 BUSD |
11,040,706.0000 PHX |
0.5398 BUSD |
0.4950 BUSD |
0.5326 BUSD |
0.5510 BUSD |
| 2022-10-21 |
0.5144 BUSD |
6,704,106.0000 PHX |
0.5362 BUSD |
0.4815 BUSD |
0.4946 BUSD |
0.5395 BUSD |
| 2022-10-20 |
0.5236 BUSD |
6,381,452.0000 PHX |
0.5153 BUSD |
0.4995 BUSD |
0.5138 BUSD |
0.5313 BUSD |
| 2022-10-19 |
0.5492 BUSD |
6,486,104.0000 PHX |
0.6123 BUSD |
0.5077 BUSD |
0.5205 BUSD |
0.5115 BUSD |
| 2022-10-18 |
0.6234 BUSD |
22,474,568.0000 PHX |
0.5768 BUSD |
0.5714 BUSD |
0.5798 BUSD |
0.6063 BUSD |
| 2022-10-17 |
0.5742 BUSD |
4,527,617.0000 PHX |
0.5780 BUSD |
0.5580 BUSD |
0.5649 BUSD |
0.5793 BUSD |
| 2022-10-16 |
0.5795 BUSD |
2,831,823.0000 PHX |
0.5793 BUSD |
0.5635 BUSD |
0.5714 BUSD |
0.5820 BUSD |
| 2022-10-15 |
0.5918 BUSD |
3,627,697.0000 PHX |
0.5904 BUSD |
0.5773 BUSD |
0.5816 BUSD |
0.5786 BUSD |
| 2022-10-14 |
0.6096 BUSD |
5,615,578.0000 PHX |
0.5927 BUSD |
0.5759 BUSD |
0.5852 BUSD |
0.5858 BUSD |
| 2022-10-13 |
0.5695 BUSD |
12,008,449.0000 PHX |
0.6194 BUSD |
0.5138 BUSD |
0.5444 BUSD |
0.5944 BUSD |
| 2022-10-12 |
0.6238 BUSD |
10,456,602.0000 PHX |
0.5960 BUSD |
0.5933 BUSD |
0.6004 BUSD |
0.6181 BUSD |
| 2022-10-11 |
0.6004 BUSD |
9,716,452.0000 PHX |
0.6503 BUSD |
0.5654 BUSD |
0.5956 BUSD |
0.5964 BUSD |
| 2022-10-10 |
0.6783 BUSD |
6,693,226.0000 PHX |
0.7064 BUSD |
0.6474 BUSD |
0.6563 BUSD |
0.6540 BUSD |
| 2022-10-09 |
0.7126 BUSD |
4,551,654.0000 PHX |
0.7130 BUSD |
0.6948 BUSD |
0.7068 BUSD |
0.7067 BUSD |
| 2022-10-08 |
0.7269 BUSD |
6,851,474.0000 PHX |
0.7133 BUSD |
0.7030 BUSD |
0.7075 BUSD |
0.7063 BUSD |
| 2022-10-07 |
0.7159 BUSD |
5,018,565.0000 PHX |
0.7137 BUSD |
0.6974 BUSD |
0.7052 BUSD |
0.7097 BUSD |
| 2022-10-06 |
0.7211 BUSD |
6,241,609.0000 PHX |
0.7294 BUSD |
0.7007 BUSD |
0.7106 BUSD |
0.7102 BUSD |
| 2022-10-05 |
0.7335 BUSD |
4,093,436.0000 PHX |
0.7458 BUSD |
0.7123 BUSD |
0.7228 BUSD |
0.7279 BUSD |
| 2022-10-04 |
0.7605 BUSD |
5,530,956.0000 PHX |
0.7934 BUSD |
0.7375 BUSD |
0.7471 BUSD |
0.7450 BUSD |
| 2022-10-03 |
0.7878 BUSD |
16,955,362.0000 PHX |
0.7755 BUSD |
0.7344 BUSD |
0.7546 BUSD |
0.7938 BUSD |
| 2022-10-02 |
0.7627 BUSD |
15,189,064.0000 PHX |
0.7350 BUSD |
0.6931 BUSD |
0.7152 BUSD |
0.7854 BUSD |
| 2022-10-01 |
0.7400 BUSD |
5,116,018.0000 PHX |
0.7570 BUSD |
0.7190 BUSD |
0.7306 BUSD |
0.7319 BUSD |
| 2022-09-30 |
0.7624 BUSD |
14,798,187.0000 PHX |
0.7808 BUSD |
0.7000 BUSD |
0.7420 BUSD |
0.7573 BUSD |