Identifier on Bitvavo: PHA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-26 |
0.2126 EUR |
2,672,954.7059 PHA |
0.2113 EUR |
0.2003 EUR |
0.2206 EUR |
0.2017 EUR |
| 2025-01-25 |
0.2146 EUR |
1,696,595.0833 PHA |
0.2213 EUR |
0.2077 EUR |
0.2213 EUR |
0.2156 EUR |
| 2025-01-24 |
0.2341 EUR |
1,369,224.9711 PHA |
0.2345 EUR |
0.2215 EUR |
0.2432 EUR |
0.2222 EUR |
| 2025-01-23 |
0.2355 EUR |
3,182,860.3928 PHA |
0.2409 EUR |
0.2257 EUR |
0.2464 EUR |
0.2332 EUR |
| 2025-01-22 |
0.2515 EUR |
4,694,425.2153 PHA |
0.2430 EUR |
0.2379 EUR |
0.2647 EUR |
0.2429 EUR |
| 2025-01-21 |
0.2408 EUR |
3,503,878.6199 PHA |
0.2422 EUR |
0.2238 EUR |
0.2525 EUR |
0.2473 EUR |
| 2025-01-20 |
0.2529 EUR |
3,505,245.8763 PHA |
0.2459 EUR |
0.2326 EUR |
0.2700 EUR |
0.2452 EUR |
| 2025-01-19 |
0.2728 EUR |
6,034,023.1549 PHA |
0.2946 EUR |
0.2449 EUR |
0.2953 EUR |
0.2454 EUR |
| 2025-01-18 |
0.3098 EUR |
5,913,535.5457 PHA |
0.3638 EUR |
0.2880 EUR |
0.3739 EUR |
0.2964 EUR |
| 2025-01-17 |
0.3601 EUR |
6,185,695.4775 PHA |
0.3608 EUR |
0.3414 EUR |
0.3708 EUR |
0.3461 EUR |
| 2025-01-16 |
0.3639 EUR |
20,941,863.6623 PHA |
0.3381 EUR |
0.3329 EUR |
0.3950 EUR |
0.3624 EUR |
| 2025-01-15 |
0.3036 EUR |
11,465,155.7925 PHA |
0.2759 EUR |
0.2593 EUR |
0.3480 EUR |
0.3301 EUR |
| 2025-01-14 |
0.2686 EUR |
2,297,539.4998 PHA |
0.2681 EUR |
0.2600 EUR |
0.2762 EUR |
0.2756 EUR |
| 2025-01-13 |
0.2637 EUR |
4,621,459.8308 PHA |
0.2827 EUR |
0.2443 EUR |
0.2867 EUR |
0.2631 EUR |
| 2025-01-12 |
0.2919 EUR |
3,567,994.9628 PHA |
0.3054 EUR |
0.2760 EUR |
0.3077 EUR |
0.2820 EUR |
| 2025-01-11 |
0.3128 EUR |
3,733,234.7061 PHA |
0.3249 EUR |
0.3025 EUR |
0.3252 EUR |
0.3136 EUR |
| 2025-01-10 |
0.3199 EUR |
8,275,758.8455 PHA |
0.2941 EUR |
0.2913 EUR |
0.3350 EUR |
0.3248 EUR |
| 2025-01-09 |
0.2995 EUR |
5,405,998.4848 PHA |
0.3106 EUR |
0.2810 EUR |
0.3134 EUR |
0.2874 EUR |
| 2025-01-08 |
0.3256 EUR |
15,420,661.6310 PHA |
0.3027 EUR |
0.2985 EUR |
0.3541 EUR |
0.3120 EUR |
| 2025-01-07 |
0.3272 EUR |
7,529,438.2108 PHA |
0.3508 EUR |
0.3050 EUR |
0.3526 EUR |
0.3090 EUR |
| 2025-01-06 |
0.3526 EUR |
12,224,811.8749 PHA |
0.3464 EUR |
0.3392 EUR |
0.3681 EUR |
0.3516 EUR |
| 2025-01-05 |
0.3528 EUR |
21,163,002.8635 PHA |
0.3389 EUR |
0.3302 EUR |
0.3725 EUR |
0.3456 EUR |
| 2025-01-04 |
0.3423 EUR |
37,340,247.6920 PHA |
0.3394 EUR |
0.2923 EUR |
0.3842 EUR |
0.3422 EUR |
| 2025-01-03 |
0.3265 EUR |
21,425,779.8396 PHA |
0.3275 EUR |
0.3063 EUR |
0.3483 EUR |
0.3381 EUR |
| 2025-01-02 |
0.3546 EUR |
27,963,948.7722 PHA |
0.3478 EUR |
0.3230 EUR |
0.3836 EUR |
0.3347 EUR |
| 2025-01-01 |
0.3699 EUR |
24,987,472.0388 PHA |
0.3798 EUR |
0.3367 EUR |
0.4153 EUR |
0.3505 EUR |
| 2024-12-31 |
0.3775 EUR |
25,824,171.1185 PHA |
0.3949 EUR |
0.3411 EUR |
0.4282 EUR |
0.3786 EUR |
| 2024-12-30 |
0.4469 EUR |
43,283,940.2177 PHA |
0.4702 EUR |
0.3847 EUR |
0.5600 EUR |
0.3932 EUR |
| 2024-12-29 |
0.4490 EUR |
39,682,011.0685 PHA |
0.4174 EUR |
0.3970 EUR |
0.5084 EUR |
0.4776 EUR |
| 2024-12-28 |
0.4680 EUR |
69,951,895.4725 PHA |
0.4774 EUR |
0.3749 EUR |
0.5772 EUR |
0.4419 EUR |
| 2024-12-27 |
0.3942 EUR |
88,604,532.1927 PHA |
0.2335 EUR |
0.2250 EUR |
0.5274 EUR |
0.5040 EUR |
| 2024-12-26 |
0.2623 EUR |
34,955,007.9232 PHA |
0.2702 EUR |
0.2212 EUR |
0.3063 EUR |
0.2331 EUR |
| 2024-12-25 |
0.2389 EUR |
45,810,284.9222 PHA |
0.1929 EUR |
0.1875 EUR |
0.2820 EUR |
0.2636 EUR |
| 2024-12-24 |
0.1877 EUR |
60,015,014.9634 PHA |
0.1224 EUR |
0.1220 EUR |
0.2250 EUR |
0.1921 EUR |
| 2024-12-23 |
0.1158 EUR |
348,082.7822 PHA |
0.1124 EUR |
0.1098 EUR |
0.1202 EUR |
0.1176 EUR |
| 2024-12-22 |
0.1157 EUR |
540,148.1297 PHA |
0.1131 EUR |
0.1103 EUR |
0.1205 EUR |
0.1116 EUR |
| 2024-12-21 |
0.1201 EUR |
700,510.9899 PHA |
0.1207 EUR |
0.1129 EUR |
0.1270 EUR |
0.1142 EUR |
| 2024-12-20 |
0.1153 EUR |
1,601,323.1711 PHA |
0.1202 EUR |
0.1052 EUR |
0.1236 EUR |
0.1218 EUR |
| 2024-12-19 |
0.1279 EUR |
1,292,509.7319 PHA |
0.1343 EUR |
0.1155 EUR |
0.1363 EUR |
0.1213 EUR |
| 2024-12-18 |
0.1414 EUR |
1,585,515.4688 PHA |
0.1470 EUR |
0.1326 EUR |
0.1476 EUR |
0.1354 EUR |
| 2024-12-17 |
0.1526 EUR |
1,075,468.3045 PHA |
0.1550 EUR |
0.1479 EUR |
0.1572 EUR |
0.1479 EUR |
| 2024-12-16 |
0.1574 EUR |
767,845.1107 PHA |
0.1600 EUR |
0.1505 EUR |
0.1635 EUR |
0.1575 EUR |
| 2024-12-15 |
0.1556 EUR |
1,136,082.6056 PHA |
0.1550 EUR |
0.1496 EUR |
0.1616 EUR |
0.1588 EUR |
| 2024-12-14 |
0.1642 EUR |
1,141,257.9442 PHA |
0.1649 EUR |
0.1520 EUR |
0.1664 EUR |
0.1550 EUR |
| 2024-12-13 |
0.1653 EUR |
1,548,747.2699 PHA |
0.1697 EUR |
0.1600 EUR |
0.1701 EUR |
0.1639 EUR |
| 2024-12-12 |
0.1673 EUR |
955,071.8806 PHA |
0.1619 EUR |
0.1619 EUR |
0.1725 EUR |
0.1675 EUR |
| 2024-12-11 |
0.1620 EUR |
903,870.5697 PHA |
0.1520 EUR |
0.1475 EUR |
0.1682 EUR |
0.1624 EUR |
| 2024-12-10 |
0.1535 EUR |
1,387,861.2502 PHA |
0.1576 EUR |
0.1426 EUR |
0.1647 EUR |
0.1533 EUR |
| 2024-12-09 |
0.1729 EUR |
2,075,905.3054 PHA |
0.1869 EUR |
0.1620 EUR |
0.1876 EUR |
0.1620 EUR |
| 2024-12-08 |
0.1802 EUR |
2,417,421.7048 PHA |
0.1737 EUR |
0.1702 EUR |
0.1878 EUR |
0.1863 EUR |