Identifier on Bitvavo: PHA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0570 EUR |
1,041,109.9050 PHA |
0.0577 EUR |
0.0540 EUR |
0.0602 EUR |
0.0544 EUR |
| 2025-10-15 |
0.0611 EUR |
956,248.7266 PHA |
0.0625 EUR |
0.0585 EUR |
0.0640 EUR |
0.0585 EUR |
| 2025-10-14 |
0.0616 EUR |
1,594,573.6007 PHA |
0.0653 EUR |
0.0590 EUR |
0.0655 EUR |
0.0626 EUR |
| 2025-10-13 |
0.0640 EUR |
1,290,502.6223 PHA |
0.0628 EUR |
0.0617 EUR |
0.0661 EUR |
0.0661 EUR |
| 2025-10-12 |
0.0601 EUR |
1,898,734.5283 PHA |
0.0580 EUR |
0.0564 EUR |
0.0645 EUR |
0.0641 EUR |
| 2025-10-11 |
0.0629 EUR |
1,822,651.6497 PHA |
0.0601 EUR |
0.0568 EUR |
0.0670 EUR |
0.0583 EUR |
| 2025-10-10 |
0.0851 EUR |
835,980.0114 PHA |
0.0843 EUR |
0.0807 EUR |
0.0883 EUR |
0.0811 EUR |
| 2025-10-09 |
0.0832 EUR |
397,961.5360 PHA |
0.0855 EUR |
0.0804 EUR |
0.0861 EUR |
0.0833 EUR |
| 2025-10-08 |
0.0842 EUR |
491,957.8083 PHA |
0.0840 EUR |
0.0827 EUR |
0.0870 EUR |
0.0861 EUR |
| 2025-10-07 |
0.0861 EUR |
379,753.7203 PHA |
0.0870 EUR |
0.0827 EUR |
0.0882 EUR |
0.0838 EUR |
| 2025-10-06 |
0.0880 EUR |
384,017.1361 PHA |
0.0870 EUR |
0.0864 EUR |
0.0886 EUR |
0.0881 EUR |
| 2025-10-05 |
0.0864 EUR |
231,600.8728 PHA |
0.0859 EUR |
0.0851 EUR |
0.0885 EUR |
0.0856 EUR |
| 2025-10-04 |
0.0866 EUR |
326,677.8248 PHA |
0.0880 EUR |
0.0833 EUR |
0.0884 EUR |
0.0850 EUR |
| 2025-10-03 |
0.0889 EUR |
465,180.9190 PHA |
0.0885 EUR |
0.0871 EUR |
0.0905 EUR |
0.0892 EUR |
| 2025-10-02 |
0.0883 EUR |
1,443,714.4492 PHA |
0.0852 EUR |
0.0852 EUR |
0.0909 EUR |
0.0894 EUR |
| 2025-10-01 |
0.0827 EUR |
2,103,844.6846 PHA |
0.0775 EUR |
0.0772 EUR |
0.0854 EUR |
0.0842 EUR |
| 2025-09-30 |
0.0778 EUR |
770,607.4015 PHA |
0.0795 EUR |
0.0765 EUR |
0.0796 EUR |
0.0783 EUR |
| 2025-09-29 |
0.0802 EUR |
545,319.0169 PHA |
0.0816 EUR |
0.0787 EUR |
0.0816 EUR |
0.0804 EUR |
| 2025-09-28 |
0.0797 EUR |
209,025.3144 PHA |
0.0795 EUR |
0.0787 EUR |
0.0820 EUR |
0.0820 EUR |
| 2025-09-27 |
0.0803 EUR |
85,214.4669 PHA |
0.0801 EUR |
0.0795 EUR |
0.0820 EUR |
0.0800 EUR |
| 2025-09-26 |
0.0780 EUR |
389,921.1031 PHA |
0.0783 EUR |
0.0774 EUR |
0.0799 EUR |
0.0799 EUR |
| 2025-09-25 |
0.0793 EUR |
1,087,495.2586 PHA |
0.0825 EUR |
0.0763 EUR |
0.0825 EUR |
0.0776 EUR |
| 2025-09-24 |
0.0827 EUR |
308,682.7507 PHA |
0.0827 EUR |
0.0804 EUR |
0.0846 EUR |
0.0834 EUR |
| 2025-09-23 |
0.0819 EUR |
828,855.0949 PHA |
0.0833 EUR |
0.0810 EUR |
0.0835 EUR |
0.0815 EUR |
| 2025-09-22 |
0.0858 EUR |
1,283,832.9444 PHA |
0.0892 EUR |
0.0804 EUR |
0.0894 EUR |
0.0824 EUR |
| 2025-09-21 |
0.0924 EUR |
528,866.9600 PHA |
0.0932 EUR |
0.0905 EUR |
0.0937 EUR |
0.0912 EUR |
| 2025-09-20 |
0.0932 EUR |
1,520,133.8584 PHA |
0.0930 EUR |
0.0915 EUR |
0.0958 EUR |
0.0931 EUR |
| 2025-09-19 |
0.0971 EUR |
7,974,193.4954 PHA |
0.0932 EUR |
0.0924 EUR |
0.1024 EUR |
0.0970 EUR |
| 2025-09-18 |
0.0924 EUR |
1,122,169.4709 PHA |
0.0918 EUR |
0.0913 EUR |
0.0934 EUR |
0.0925 EUR |
| 2025-09-17 |
0.0884 EUR |
494,399.1792 PHA |
0.0901 EUR |
0.0865 EUR |
0.0910 EUR |
0.0892 EUR |
| 2025-09-16 |
0.0889 EUR |
416,574.3611 PHA |
0.0887 EUR |
0.0879 EUR |
0.0900 EUR |
0.0895 EUR |
| 2025-09-15 |
0.0890 EUR |
842,360.3087 PHA |
0.0920 EUR |
0.0863 EUR |
0.0933 EUR |
0.0881 EUR |
| 2025-09-14 |
0.0926 EUR |
971,960.8664 PHA |
0.0950 EUR |
0.0905 EUR |
0.0952 EUR |
0.0930 EUR |
| 2025-09-13 |
0.0953 EUR |
1,179,321.2123 PHA |
0.0956 EUR |
0.0924 EUR |
0.0965 EUR |
0.0946 EUR |
| 2025-09-12 |
0.0941 EUR |
1,110,091.8477 PHA |
0.0950 EUR |
0.0921 EUR |
0.0969 EUR |
0.0949 EUR |
| 2025-09-11 |
0.0933 EUR |
655,774.2904 PHA |
0.0933 EUR |
0.0910 EUR |
0.0952 EUR |
0.0936 EUR |
| 2025-09-10 |
0.0932 EUR |
1,413,237.2122 PHA |
0.0927 EUR |
0.0915 EUR |
0.0944 EUR |
0.0925 EUR |
| 2025-09-09 |
0.0938 EUR |
2,100,425.7314 PHA |
0.0921 EUR |
0.0904 EUR |
0.0965 EUR |
0.0918 EUR |
| 2025-09-08 |
0.0913 EUR |
1,698,058.9137 PHA |
0.0898 EUR |
0.0897 EUR |
0.0924 EUR |
0.0910 EUR |
| 2025-09-07 |
0.0893 EUR |
938,754.1564 PHA |
0.0898 EUR |
0.0878 EUR |
0.0907 EUR |
0.0893 EUR |
| 2025-09-06 |
0.0881 EUR |
1,551,766.8386 PHA |
0.0874 EUR |
0.0855 EUR |
0.0903 EUR |
0.0888 EUR |
| 2025-09-05 |
0.0869 EUR |
1,441,150.6939 PHA |
0.0866 EUR |
0.0855 EUR |
0.0901 EUR |
0.0870 EUR |
| 2025-09-04 |
0.0869 EUR |
890,320.4839 PHA |
0.0888 EUR |
0.0847 EUR |
0.0888 EUR |
0.0863 EUR |
| 2025-09-03 |
0.0888 EUR |
1,938,070.6290 PHA |
0.0885 EUR |
0.0877 EUR |
0.0898 EUR |
0.0889 EUR |
| 2025-09-02 |
0.0877 EUR |
871,764.4098 PHA |
0.0869 EUR |
0.0864 EUR |
0.0895 EUR |
0.0886 EUR |
| 2025-09-01 |
0.0888 EUR |
1,371,994.9117 PHA |
0.0915 EUR |
0.0852 EUR |
0.0924 EUR |
0.0852 EUR |
| 2025-08-31 |
0.0935 EUR |
671,829.1081 PHA |
0.0933 EUR |
0.0927 EUR |
0.0952 EUR |
0.0940 EUR |
| 2025-08-30 |
0.0941 EUR |
1,673,752.3572 PHA |
0.0900 EUR |
0.0894 EUR |
0.0967 EUR |
0.0925 EUR |
| 2025-08-29 |
0.0923 EUR |
2,303,564.1854 PHA |
0.0966 EUR |
0.0889 EUR |
0.0971 EUR |
0.0890 EUR |
| 2025-08-28 |
0.1003 EUR |
1,299,509.7475 PHA |
0.1020 EUR |
0.0947 EUR |
0.1040 EUR |
0.0971 EUR |