Identifier on Bitvavo: PHA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0358 EUR |
631,015.7725 PHA |
0.0358 EUR |
0.0341 EUR |
0.0364 EUR |
0.0344 EUR |
| 2025-12-04 |
0.0369 EUR |
389,250.6658 PHA |
0.0371 EUR |
0.0350 EUR |
0.0374 EUR |
0.0359 EUR |
| 2025-12-03 |
0.0368 EUR |
237,935.4114 PHA |
0.0366 EUR |
0.0359 EUR |
0.0374 EUR |
0.0363 EUR |
| 2025-12-02 |
0.0360 EUR |
1,331,560.0628 PHA |
0.0379 EUR |
0.0338 EUR |
0.0379 EUR |
0.0369 EUR |
| 2025-12-01 |
0.0378 EUR |
1,529,290.7127 PHA |
0.0405 EUR |
0.0353 EUR |
0.0405 EUR |
0.0354 EUR |
| 2025-11-30 |
0.0426 EUR |
2,338,303.1104 PHA |
0.0407 EUR |
0.0401 EUR |
0.0435 EUR |
0.0409 EUR |
| 2025-11-29 |
0.0418 EUR |
2,486,521.9564 PHA |
0.0393 EUR |
0.0393 EUR |
0.0429 EUR |
0.0404 EUR |
| 2025-11-28 |
0.0398 EUR |
1,050,897.2054 PHA |
0.0405 EUR |
0.0390 EUR |
0.0409 EUR |
0.0396 EUR |
| 2025-11-27 |
0.0405 EUR |
582,637.3609 PHA |
0.0408 EUR |
0.0399 EUR |
0.0409 EUR |
0.0409 EUR |
| 2025-11-26 |
0.0405 EUR |
1,219,722.6990 PHA |
0.0419 EUR |
0.0395 EUR |
0.0423 EUR |
0.0411 EUR |
| 2025-11-25 |
0.0422 EUR |
5,890,712.2157 PHA |
0.0397 EUR |
0.0396 EUR |
0.0447 EUR |
0.0419 EUR |
| 2025-11-24 |
0.0396 EUR |
1,048,619.5872 PHA |
0.0395 EUR |
0.0384 EUR |
0.0404 EUR |
0.0398 EUR |
| 2025-11-23 |
0.0403 EUR |
2,353,019.1967 PHA |
0.0388 EUR |
0.0386 EUR |
0.0417 EUR |
0.0402 EUR |
| 2025-11-22 |
0.0387 EUR |
897,273.0608 PHA |
0.0391 EUR |
0.0377 EUR |
0.0393 EUR |
0.0389 EUR |
| 2025-11-21 |
0.0406 EUR |
1,789,720.8690 PHA |
0.0431 EUR |
0.0379 EUR |
0.0435 EUR |
0.0396 EUR |
| 2025-11-20 |
0.0441 EUR |
1,704,654.2333 PHA |
0.0436 EUR |
0.0414 EUR |
0.0461 EUR |
0.0420 EUR |
| 2025-11-19 |
0.0427 EUR |
1,057,979.1095 PHA |
0.0432 EUR |
0.0413 EUR |
0.0441 EUR |
0.0432 EUR |
| 2025-11-18 |
0.0444 EUR |
866,210.0823 PHA |
0.0435 EUR |
0.0433 EUR |
0.0454 EUR |
0.0445 EUR |
| 2025-11-17 |
0.0437 EUR |
1,195,902.9448 PHA |
0.0436 EUR |
0.0432 EUR |
0.0465 EUR |
0.0436 EUR |
| 2025-11-16 |
0.0454 EUR |
4,767,633.8993 PHA |
0.0476 EUR |
0.0423 EUR |
0.0486 EUR |
0.0428 EUR |
| 2025-11-15 |
0.0457 EUR |
2,317,858.8271 PHA |
0.0452 EUR |
0.0450 EUR |
0.0473 EUR |
0.0469 EUR |
| 2025-11-14 |
0.0455 EUR |
3,050,362.1067 PHA |
0.0466 EUR |
0.0439 EUR |
0.0469 EUR |
0.0458 EUR |
| 2025-11-13 |
0.0482 EUR |
736,208.7334 PHA |
0.0481 EUR |
0.0471 EUR |
0.0500 EUR |
0.0478 EUR |
| 2025-11-12 |
0.0502 EUR |
596,793.6891 PHA |
0.0490 EUR |
0.0487 EUR |
0.0510 EUR |
0.0498 EUR |
| 2025-11-11 |
0.0520 EUR |
3,406,455.4346 PHA |
0.0543 EUR |
0.0490 EUR |
0.0558 EUR |
0.0500 EUR |
| 2025-11-10 |
0.0548 EUR |
4,212,954.8832 PHA |
0.0580 EUR |
0.0524 EUR |
0.0580 EUR |
0.0536 EUR |
| 2025-11-09 |
0.0530 EUR |
5,197,467.4836 PHA |
0.0527 EUR |
0.0492 EUR |
0.0569 EUR |
0.0558 EUR |
| 2025-11-08 |
0.0564 EUR |
9,248,044.6369 PHA |
0.0543 EUR |
0.0527 EUR |
0.0617 EUR |
0.0531 EUR |
| 2025-11-07 |
0.0555 EUR |
35,931,284.8418 PHA |
0.0438 EUR |
0.0438 EUR |
0.0720 EUR |
0.0562 EUR |
| 2025-11-06 |
0.0447 EUR |
1,187,748.0346 PHA |
0.0441 EUR |
0.0432 EUR |
0.0460 EUR |
0.0434 EUR |
| 2025-11-05 |
0.0425 EUR |
971,986.4668 PHA |
0.0426 EUR |
0.0407 EUR |
0.0451 EUR |
0.0448 EUR |
| 2025-11-04 |
0.0449 EUR |
1,919,902.1241 PHA |
0.0443 EUR |
0.0436 EUR |
0.0475 EUR |
0.0439 EUR |
| 2025-11-03 |
0.0495 EUR |
2,446,118.5539 PHA |
0.0530 EUR |
0.0429 EUR |
0.0530 EUR |
0.0443 EUR |
| 2025-11-02 |
0.0533 EUR |
4,757,371.9107 PHA |
0.0506 EUR |
0.0494 EUR |
0.0591 EUR |
0.0520 EUR |
| 2025-11-01 |
0.0489 EUR |
413,025.7585 PHA |
0.0475 EUR |
0.0470 EUR |
0.0496 EUR |
0.0494 EUR |
| 2025-10-31 |
0.0469 EUR |
305,854.2960 PHA |
0.0475 EUR |
0.0465 EUR |
0.0486 EUR |
0.0477 EUR |
| 2025-10-30 |
0.0474 EUR |
1,168,911.8871 PHA |
0.0507 EUR |
0.0450 EUR |
0.0511 EUR |
0.0465 EUR |
| 2025-10-29 |
0.0502 EUR |
606,348.2524 PHA |
0.0503 EUR |
0.0490 EUR |
0.0516 EUR |
0.0513 EUR |
| 2025-10-28 |
0.0533 EUR |
917,535.3275 PHA |
0.0537 EUR |
0.0512 EUR |
0.0544 EUR |
0.0514 EUR |
| 2025-10-27 |
0.0557 EUR |
2,782,387.9630 PHA |
0.0549 EUR |
0.0537 EUR |
0.0586 EUR |
0.0537 EUR |
| 2025-10-26 |
0.0548 EUR |
3,690,666.7601 PHA |
0.0540 EUR |
0.0537 EUR |
0.0583 EUR |
0.0547 EUR |
| 2025-10-25 |
0.0509 EUR |
512,153.9028 PHA |
0.0505 EUR |
0.0502 EUR |
0.0517 EUR |
0.0517 EUR |
| 2025-10-24 |
0.0506 EUR |
668,744.6645 PHA |
0.0510 EUR |
0.0494 EUR |
0.0521 EUR |
0.0509 EUR |
| 2025-10-23 |
0.0501 EUR |
343,713.6556 PHA |
0.0497 EUR |
0.0497 EUR |
0.0515 EUR |
0.0508 EUR |
| 2025-10-22 |
0.0515 EUR |
314,366.9076 PHA |
0.0508 EUR |
0.0499 EUR |
0.0518 EUR |
0.0502 EUR |
| 2025-10-21 |
0.0532 EUR |
417,045.2639 PHA |
0.0535 EUR |
0.0512 EUR |
0.0554 EUR |
0.0536 EUR |
| 2025-10-20 |
0.0545 EUR |
661,409.8064 PHA |
0.0542 EUR |
0.0532 EUR |
0.0561 EUR |
0.0538 EUR |
| 2025-10-19 |
0.0549 EUR |
777,684.3146 PHA |
0.0529 EUR |
0.0514 EUR |
0.0557 EUR |
0.0553 EUR |
| 2025-10-18 |
0.0520 EUR |
404,919.3693 PHA |
0.0520 EUR |
0.0513 EUR |
0.0528 EUR |
0.0528 EUR |
| 2025-10-17 |
0.0526 EUR |
1,158,527.6111 PHA |
0.0549 EUR |
0.0495 EUR |
0.0556 EUR |
0.0521 EUR |