Identifier on Bitvavo: PHA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-07 |
0.6587 EUR |
556,278.9399 PHA |
0.6014 EUR |
0.5863 EUR |
0.7232 EUR |
0.6607 EUR |
| 2021-10-06 |
0.6059 EUR |
120,168.3057 PHA |
0.6132 EUR |
0.5900 EUR |
0.6169 EUR |
0.6048 EUR |
| 2021-10-05 |
0.6156 EUR |
99,732.6817 PHA |
0.6032 EUR |
0.6032 EUR |
0.6252 EUR |
0.6157 EUR |
| 2021-10-04 |
0.6075 EUR |
91,189.3241 PHA |
0.6317 EUR |
0.5932 EUR |
0.6317 EUR |
0.6040 EUR |
| 2021-10-03 |
0.6228 EUR |
223,038.3348 PHA |
0.5886 EUR |
0.5787 EUR |
0.6478 EUR |
0.6347 EUR |
| 2021-10-02 |
0.5927 EUR |
178,455.5268 PHA |
0.5894 EUR |
0.5777 EUR |
0.6013 EUR |
0.5988 EUR |
| 2021-10-01 |
0.5750 EUR |
199,472.1431 PHA |
0.5445 EUR |
0.5435 EUR |
0.5986 EUR |
0.5852 EUR |
| 2021-09-30 |
0.5402 EUR |
66,339.5418 PHA |
0.5323 EUR |
0.5321 EUR |
0.5506 EUR |
0.5433 EUR |
| 2021-09-29 |
0.5386 EUR |
89,480.4267 PHA |
0.5246 EUR |
0.5218 EUR |
0.5534 EUR |
0.5271 EUR |
| 2021-09-28 |
0.5357 EUR |
110,815.3894 PHA |
0.5521 EUR |
0.5226 EUR |
0.5547 EUR |
0.5337 EUR |
| 2021-09-27 |
0.5730 EUR |
191,001.7642 PHA |
0.5529 EUR |
0.5509 EUR |
0.5958 EUR |
0.5592 EUR |
| 2021-09-26 |
0.5580 EUR |
329,127.5411 PHA |
0.6099 EUR |
0.5104 EUR |
0.6099 EUR |
0.5690 EUR |
| 2021-09-25 |
0.6244 EUR |
132,991.4930 PHA |
0.6379 EUR |
0.6034 EUR |
0.6431 EUR |
0.6074 EUR |
| 2021-09-24 |
0.6346 EUR |
366,648.3704 PHA |
0.7396 EUR |
0.5908 EUR |
0.7396 EUR |
0.6385 EUR |
| 2021-09-23 |
0.7341 EUR |
120,220.8685 PHA |
0.7364 EUR |
0.7186 EUR |
0.7540 EUR |
0.7309 EUR |
| 2021-09-22 |
0.6995 EUR |
74,495.9958 PHA |
0.6828 EUR |
0.6746 EUR |
0.7329 EUR |
0.7329 EUR |
| 2021-09-21 |
0.6901 EUR |
45,699.7388 PHA |
0.6906 EUR |
0.6700 EUR |
0.7194 EUR |
0.6761 EUR |
| 2021-09-20 |
0.7233 EUR |
73,904.4569 PHA |
0.7647 EUR |
0.6878 EUR |
0.7650 EUR |
0.6961 EUR |
| 2021-09-19 |
0.7884 EUR |
98,568.2376 PHA |
0.7999 EUR |
0.7633 EUR |
0.8033 EUR |
0.7633 EUR |
| 2021-09-18 |
0.8235 EUR |
129,466.9210 PHA |
0.8614 EUR |
0.7729 EUR |
0.8632 EUR |
0.7999 EUR |
| 2021-09-17 |
0.8544 EUR |
249,460.6737 PHA |
0.8795 EUR |
0.8232 EUR |
0.9252 EUR |
0.8731 EUR |
| 2021-09-16 |
0.9468 EUR |
1,948,604.5434 PHA |
0.9116 EUR |
0.8493 EUR |
1.0623 EUR |
0.8724 EUR |
| 2021-09-15 |
0.8475 EUR |
835,241.2431 PHA |
0.7311 EUR |
0.7311 EUR |
0.9743 EUR |
0.9041 EUR |
| 2021-09-14 |
0.7298 EUR |
87,591.4835 PHA |
0.7037 EUR |
0.7037 EUR |
0.7472 EUR |
0.7303 EUR |
| 2021-09-13 |
0.7148 EUR |
38,169.1713 PHA |
0.7387 EUR |
0.6908 EUR |
0.7583 EUR |
0.7023 EUR |
| 2021-09-12 |
0.7277 EUR |
84,587.8257 PHA |
0.7142 EUR |
0.7055 EUR |
0.7515 EUR |
0.7304 EUR |
| 2021-09-11 |
0.7143 EUR |
33,710.6935 PHA |
0.7327 EUR |
0.6992 EUR |
0.7329 EUR |
0.7132 EUR |
| 2021-09-10 |
0.7422 EUR |
95,431.1349 PHA |
0.7424 EUR |
0.7155 EUR |
0.7699 EUR |
0.7319 EUR |
| 2021-09-09 |
0.7483 EUR |
135,705.4866 PHA |
0.7330 EUR |
0.7177 EUR |
0.7974 EUR |
0.7501 EUR |
| 2021-09-08 |
0.7677 EUR |
475,895.8528 PHA |
0.7793 EUR |
0.6965 EUR |
0.8500 EUR |
0.7421 EUR |
| 2021-09-07 |
0.7925 EUR |
2,435,960.5915 PHA |
0.7114 EUR |
0.6628 EUR |
0.9230 EUR |
0.7680 EUR |
| 2021-09-06 |
0.7021 EUR |
148,012.6445 PHA |
0.6941 EUR |
0.6778 EUR |
0.7187 EUR |
0.7124 EUR |
| 2021-09-05 |
0.6899 EUR |
99,400.8375 PHA |
0.6903 EUR |
0.6825 EUR |
0.7000 EUR |
0.6934 EUR |
| 2021-09-04 |
0.6914 EUR |
97,492.0672 PHA |
0.6965 EUR |
0.6816 EUR |
0.7028 EUR |
0.6820 EUR |
| 2021-09-03 |
0.6926 EUR |
86,063.7500 PHA |
0.6953 EUR |
0.6782 EUR |
0.7055 EUR |
0.6918 EUR |
| 2021-09-02 |
0.6999 EUR |
90,909.9228 PHA |
0.7020 EUR |
0.6885 EUR |
0.7135 EUR |
0.6932 EUR |
| 2021-09-01 |
0.7055 EUR |
109,948.2628 PHA |
0.7083 EUR |
0.6941 EUR |
0.7173 EUR |
0.7017 EUR |