Identifier on Bitvavo: PHA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-27 |
0.0975 EUR |
4,712,369.8337 PHA |
0.0985 EUR |
0.0952 EUR |
0.0993 EUR |
0.0970 EUR |
| 2023-10-26 |
0.0980 EUR |
5,713,216.1514 PHA |
0.0964 EUR |
0.0961 EUR |
0.1000 EUR |
0.0991 EUR |
| 2023-10-25 |
0.0957 EUR |
4,844,339.2845 PHA |
0.0968 EUR |
0.0940 EUR |
0.0978 EUR |
0.0962 EUR |
| 2023-10-24 |
0.0944 EUR |
10,127,216.5855 PHA |
0.0920 EUR |
0.0908 EUR |
0.0986 EUR |
0.0982 EUR |
| 2023-10-23 |
0.0903 EUR |
6,848,433.5508 PHA |
0.0896 EUR |
0.0891 EUR |
0.0920 EUR |
0.0916 EUR |
| 2023-10-22 |
0.0892 EUR |
2,776,467.3868 PHA |
0.0893 EUR |
0.0877 EUR |
0.0900 EUR |
0.0898 EUR |
| 2023-10-21 |
0.0892 EUR |
5,142,183.2358 PHA |
0.0887 EUR |
0.0874 EUR |
0.0911 EUR |
0.0893 EUR |
| 2023-10-20 |
0.0880 EUR |
4,450,148.0595 PHA |
0.0861 EUR |
0.0859 EUR |
0.0910 EUR |
0.0882 EUR |
| 2023-10-19 |
0.0869 EUR |
5,571,067.5986 PHA |
0.0858 EUR |
0.0845 EUR |
0.0890 EUR |
0.0868 EUR |
| 2023-10-18 |
0.0859 EUR |
3,396,279.6196 PHA |
0.0876 EUR |
0.0846 EUR |
0.0878 EUR |
0.0859 EUR |
| 2023-10-17 |
0.0877 EUR |
3,752,969.4672 PHA |
0.0879 EUR |
0.0866 EUR |
0.0894 EUR |
0.0876 EUR |
| 2023-10-16 |
0.0880 EUR |
6,399,656.9632 PHA |
0.0853 EUR |
0.0851 EUR |
0.0902 EUR |
0.0876 EUR |
| 2023-10-15 |
0.0855 EUR |
3,701,684.8241 PHA |
0.0866 EUR |
0.0843 EUR |
0.0872 EUR |
0.0850 EUR |
| 2023-10-14 |
0.0862 EUR |
4,092,614.3042 PHA |
0.0861 EUR |
0.0850 EUR |
0.0887 EUR |
0.0867 EUR |
| 2023-10-13 |
0.0903 EUR |
20,153,470.0101 PHA |
0.0835 EUR |
0.0831 EUR |
0.0992 EUR |
0.0864 EUR |
| 2023-10-12 |
0.0815 EUR |
4,114,722.2571 PHA |
0.0852 EUR |
0.0795 EUR |
0.0852 EUR |
0.0832 EUR |
| 2023-10-11 |
0.0835 EUR |
6,405,738.9998 PHA |
0.0842 EUR |
0.0812 EUR |
0.0855 EUR |
0.0852 EUR |
| 2023-10-10 |
0.0863 EUR |
4,361,212.9338 PHA |
0.0873 EUR |
0.0843 EUR |
0.0883 EUR |
0.0849 EUR |
| 2023-10-09 |
0.0883 EUR |
4,357,553.8799 PHA |
0.0919 EUR |
0.0861 EUR |
0.0922 EUR |
0.0875 EUR |
| 2023-10-08 |
0.0915 EUR |
1,519,695.6926 PHA |
0.0908 EUR |
0.0904 EUR |
0.0927 EUR |
0.0916 EUR |
| 2023-10-07 |
0.0916 EUR |
2,131,807.4306 PHA |
0.0918 EUR |
0.0904 EUR |
0.0932 EUR |
0.0907 EUR |
| 2023-10-06 |
0.0924 EUR |
4,794,816.6168 PHA |
0.0902 EUR |
0.0893 EUR |
0.0945 EUR |
0.0918 EUR |
| 2023-10-05 |
0.0911 EUR |
15,664,542.5881 PHA |
0.0961 EUR |
0.0879 EUR |
0.0964 EUR |
0.0904 EUR |
| 2023-10-04 |
0.0977 EUR |
10,002,048.5163 PHA |
0.1021 EUR |
0.0948 EUR |
0.1022 EUR |
0.0967 EUR |
| 2023-10-03 |
0.1025 EUR |
2,789,504.4670 PHA |
0.1031 EUR |
0.1015 EUR |
0.1049 EUR |
0.1026 EUR |
| 2023-10-02 |
0.1031 EUR |
4,776,432.4873 PHA |
0.1034 EUR |
0.1015 EUR |
0.1053 EUR |
0.1026 EUR |
| 2023-10-01 |
0.1018 EUR |
1,926,842.9867 PHA |
0.1010 EUR |
0.1005 EUR |
0.1038 EUR |
0.1037 EUR |
| 2023-09-30 |
0.1022 EUR |
5,665,002.2136 PHA |
0.1016 EUR |
0.1005 EUR |
0.1050 EUR |
0.1008 EUR |
| 2023-09-29 |
0.1007 EUR |
2,723,943.1601 PHA |
0.1020 EUR |
0.0995 EUR |
0.1020 EUR |
0.1010 EUR |
| 2023-09-28 |
0.1012 EUR |
3,757,682.6745 PHA |
0.1031 EUR |
0.1000 EUR |
0.1040 EUR |
0.1019 EUR |
| 2023-09-27 |
0.1029 EUR |
7,790,161.8562 PHA |
0.1038 EUR |
0.0997 EUR |
0.1060 EUR |
0.1025 EUR |
| 2023-09-26 |
0.1007 EUR |
15,772,794.9845 PHA |
0.0991 EUR |
0.0955 EUR |
0.1077 EUR |
0.1039 EUR |
| 2023-09-25 |
0.1020 EUR |
41,078,169.2813 PHA |
0.0898 EUR |
0.0893 EUR |
0.1128 EUR |
0.0988 EUR |
| 2023-09-24 |
0.0905 EUR |
2,508,794.3575 PHA |
0.0898 EUR |
0.0891 EUR |
0.0920 EUR |
0.0898 EUR |
| 2023-09-23 |
0.0901 EUR |
2,002,307.1593 PHA |
0.0906 EUR |
0.0889 EUR |
0.0909 EUR |
0.0901 EUR |
| 2023-09-22 |
0.0896 EUR |
3,098,919.7372 PHA |
0.0884 EUR |
0.0878 EUR |
0.0906 EUR |
0.0906 EUR |
| 2023-09-21 |
0.0886 EUR |
4,703,387.7782 PHA |
0.0895 EUR |
0.0878 EUR |
0.0910 EUR |
0.0888 EUR |
| 2023-09-20 |
0.0894 EUR |
3,832,624.9988 PHA |
0.0903 EUR |
0.0880 EUR |
0.0905 EUR |
0.0894 EUR |
| 2023-09-19 |
0.0894 EUR |
3,874,621.1174 PHA |
0.0887 EUR |
0.0875 EUR |
0.0912 EUR |
0.0905 EUR |
| 2023-09-18 |
0.0894 EUR |
3,454,916.1420 PHA |
0.0885 EUR |
0.0880 EUR |
0.0909 EUR |
0.0888 EUR |
| 2023-09-17 |
0.0893 EUR |
3,974,943.1638 PHA |
0.0906 EUR |
0.0880 EUR |
0.0911 EUR |
0.0885 EUR |
| 2023-09-16 |
0.0897 EUR |
3,872,759.4938 PHA |
0.0889 EUR |
0.0876 EUR |
0.0920 EUR |
0.0905 EUR |
| 2023-09-15 |
0.0882 EUR |
2,727,389.2757 PHA |
0.0881 EUR |
0.0868 EUR |
0.0896 EUR |
0.0892 EUR |
| 2023-09-14 |
0.0875 EUR |
2,844,626.5904 PHA |
0.0866 EUR |
0.0855 EUR |
0.0893 EUR |
0.0879 EUR |
| 2023-09-13 |
0.0863 EUR |
4,747,508.3971 PHA |
0.0876 EUR |
0.0843 EUR |
0.0912 EUR |
0.0862 EUR |
| 2023-09-12 |
0.0904 EUR |
21,660,575.4555 PHA |
0.0812 EUR |
0.0812 EUR |
0.1018 EUR |
0.0867 EUR |
| 2023-09-11 |
0.0817 EUR |
3,096,451.6067 PHA |
0.0833 EUR |
0.0800 EUR |
0.0834 EUR |
0.0813 EUR |
| 2023-09-10 |
0.0845 EUR |
2,097,172.1065 PHA |
0.0875 EUR |
0.0830 EUR |
0.0878 EUR |
0.0834 EUR |
| 2023-09-09 |
0.0868 EUR |
3,406,506.7678 PHA |
0.0872 EUR |
0.0852 EUR |
0.0887 EUR |
0.0878 EUR |
| 2023-09-08 |
0.0881 EUR |
5,255,358.5523 PHA |
0.0884 EUR |
0.0860 EUR |
0.0906 EUR |
0.0872 EUR |