Identifier on Bitvavo: PHA-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
0.1020 EUR |
1,996,968.6575 PHA |
0.0986 EUR |
0.0930 EUR |
0.1059 EUR |
0.1011 EUR |
| 2025-07-17 |
0.1025 EUR |
585,090.1747 PHA |
0.1018 EUR |
0.0990 EUR |
0.1050 EUR |
0.1027 EUR |
| 2025-07-16 |
0.1012 EUR |
2,410,927.8276 PHA |
0.0977 EUR |
0.0970 EUR |
0.1053 EUR |
0.1009 EUR |
| 2025-07-15 |
0.0942 EUR |
677,529.3591 PHA |
0.0943 EUR |
0.0908 EUR |
0.0981 EUR |
0.0977 EUR |
| 2025-07-14 |
0.0967 EUR |
958,442.1268 PHA |
0.0936 EUR |
0.0926 EUR |
0.0996 EUR |
0.0926 EUR |
| 2025-07-13 |
0.0932 EUR |
515,839.4417 PHA |
0.0911 EUR |
0.0911 EUR |
0.0962 EUR |
0.0951 EUR |
| 2025-07-12 |
0.0925 EUR |
645,686.9473 PHA |
0.0931 EUR |
0.0880 EUR |
0.0959 EUR |
0.0903 EUR |
| 2025-07-11 |
0.0952 EUR |
1,852,743.2748 PHA |
0.0931 EUR |
0.0879 EUR |
0.0977 EUR |
0.0920 EUR |
| 2025-07-10 |
0.0882 EUR |
2,083,551.5845 PHA |
0.0850 EUR |
0.0850 EUR |
0.0933 EUR |
0.0929 EUR |
| 2025-07-09 |
0.0837 EUR |
744,789.7943 PHA |
0.0827 EUR |
0.0824 EUR |
0.0866 EUR |
0.0862 EUR |
| 2025-07-08 |
0.0817 EUR |
828,234.6679 PHA |
0.0817 EUR |
0.0802 EUR |
0.0827 EUR |
0.0826 EUR |
| 2025-07-07 |
0.0826 EUR |
326,720.1234 PHA |
0.0823 EUR |
0.0818 EUR |
0.0841 EUR |
0.0822 EUR |
| 2025-07-06 |
0.0803 EUR |
255,988.4415 PHA |
0.0802 EUR |
0.0793 EUR |
0.0819 EUR |
0.0819 EUR |
| 2025-07-05 |
0.0813 EUR |
306,862.5967 PHA |
0.0818 EUR |
0.0793 EUR |
0.0827 EUR |
0.0800 EUR |
| 2025-07-04 |
0.0825 EUR |
480,427.3575 PHA |
0.0851 EUR |
0.0807 EUR |
0.0861 EUR |
0.0810 EUR |
| 2025-07-03 |
0.0860 EUR |
781,957.0510 PHA |
0.0848 EUR |
0.0848 EUR |
0.0873 EUR |
0.0860 EUR |
| 2025-07-02 |
0.0818 EUR |
259,954.1291 PHA |
0.0802 EUR |
0.0795 EUR |
0.0852 EUR |
0.0847 EUR |
| 2025-07-01 |
0.0818 EUR |
668,460.8248 PHA |
0.0843 EUR |
0.0802 EUR |
0.0843 EUR |
0.0805 EUR |
| 2025-06-30 |
0.0861 EUR |
899,529.5649 PHA |
0.0871 EUR |
0.0827 EUR |
0.0893 EUR |
0.0856 EUR |
| 2025-06-29 |
0.0843 EUR |
464,954.5510 PHA |
0.0843 EUR |
0.0834 EUR |
0.0859 EUR |
0.0859 EUR |
| 2025-06-28 |
0.0823 EUR |
450,562.5408 PHA |
0.0820 EUR |
0.0814 EUR |
0.0841 EUR |
0.0840 EUR |
| 2025-06-27 |
0.0810 EUR |
720,457.6041 PHA |
0.0803 EUR |
0.0792 EUR |
0.0825 EUR |
0.0805 EUR |
| 2025-06-26 |
0.0827 EUR |
677,674.0085 PHA |
0.0827 EUR |
0.0792 EUR |
0.0850 EUR |
0.0811 EUR |
| 2025-06-25 |
0.0849 EUR |
723,065.9752 PHA |
0.0869 EUR |
0.0826 EUR |
0.0872 EUR |
0.0833 EUR |
| 2025-06-24 |
0.0830 EUR |
1,004,546.2602 PHA |
0.0839 EUR |
0.0835 EUR |
0.0877 EUR |
0.0858 EUR |
| 2025-06-23 |
0.0799 EUR |
1,964,480.4905 PHA |
0.0787 EUR |
0.0764 EUR |
0.0845 EUR |
0.0842 EUR |
| 2025-06-22 |
0.0762 EUR |
931,445.9788 PHA |
0.0785 EUR |
0.0726 EUR |
0.0789 EUR |
0.0732 EUR |
| 2025-06-21 |
0.0786 EUR |
1,260,459.3459 PHA |
0.0827 EUR |
0.0760 EUR |
0.0835 EUR |
0.0770 EUR |
| 2025-06-20 |
0.0850 EUR |
727,517.7016 PHA |
0.0848 EUR |
0.0805 EUR |
0.0877 EUR |
0.0833 EUR |
| 2025-06-19 |
0.0861 EUR |
730,778.5826 PHA |
0.0857 EUR |
0.0842 EUR |
0.0874 EUR |
0.0855 EUR |
| 2025-06-18 |
0.0851 EUR |
1,117,901.8362 PHA |
0.0874 EUR |
0.0800 EUR |
0.0884 EUR |
0.0841 EUR |
| 2025-06-17 |
0.0874 EUR |
1,172,500.1084 PHA |
0.0897 EUR |
0.0832 EUR |
0.0913 EUR |
0.0863 EUR |
| 2025-06-16 |
0.0921 EUR |
1,485,011.1765 PHA |
0.0887 EUR |
0.0875 EUR |
0.0958 EUR |
0.0958 EUR |
| 2025-06-15 |
0.0896 EUR |
264,770.4523 PHA |
0.0900 EUR |
0.0898 EUR |
0.0915 EUR |
0.0904 EUR |
| 2025-06-14 |
0.0921 EUR |
289,563.1124 PHA |
0.0935 EUR |
0.0918 EUR |
0.0935 EUR |
0.0919 EUR |
| 2025-06-13 |
0.0940 EUR |
1,208,289.5034 PHA |
0.0978 EUR |
0.0893 EUR |
0.0978 EUR |
0.0933 EUR |
| 2025-06-12 |
0.1049 EUR |
1,182,849.5672 PHA |
0.1067 EUR |
0.0993 EUR |
0.1074 EUR |
0.1017 EUR |
| 2025-06-11 |
0.1116 EUR |
846,341.1220 PHA |
0.1141 EUR |
0.1072 EUR |
0.1145 EUR |
0.1072 EUR |
| 2025-06-10 |
0.1089 EUR |
897,961.4142 PHA |
0.1110 EUR |
0.1084 EUR |
0.1129 EUR |
0.1096 EUR |
| 2025-06-09 |
0.1077 EUR |
1,767,684.9291 PHA |
0.1069 EUR |
0.1043 EUR |
0.1110 EUR |
0.1102 EUR |
| 2025-06-08 |
0.1092 EUR |
2,232,447.9226 PHA |
0.1054 EUR |
0.1037 EUR |
0.1120 EUR |
0.1068 EUR |
| 2025-06-07 |
0.1050 EUR |
693,250.6036 PHA |
0.1042 EUR |
0.1035 EUR |
0.1071 EUR |
0.1049 EUR |
| 2025-06-06 |
0.1068 EUR |
1,077,392.5983 PHA |
0.1059 EUR |
0.1035 EUR |
0.1111 EUR |
0.1047 EUR |
| 2025-06-05 |
0.1123 EUR |
2,541,486.4395 PHA |
0.1232 EUR |
0.1041 EUR |
0.1234 EUR |
0.1141 EUR |
| 2025-06-04 |
0.1220 EUR |
1,874,440.0827 PHA |
0.1197 EUR |
0.1168 EUR |
0.1255 EUR |
0.1220 EUR |
| 2025-06-03 |
0.1236 EUR |
1,695,626.0444 PHA |
0.1257 EUR |
0.1185 EUR |
0.1290 EUR |
0.1195 EUR |
| 2025-06-02 |
0.1197 EUR |
1,945,876.8363 PHA |
0.1190 EUR |
0.1149 EUR |
0.1261 EUR |
0.1217 EUR |
| 2025-06-01 |
0.1175 EUR |
2,946,564.5543 PHA |
0.1209 EUR |
0.1115 EUR |
0.1217 EUR |
0.1199 EUR |
| 2025-05-31 |
0.1248 EUR |
10,690,789.5024 PHA |
0.1186 EUR |
0.1152 EUR |
0.1360 EUR |
0.1207 EUR |
| 2025-05-30 |
0.1257 EUR |
8,149,207.5030 PHA |
0.1183 EUR |
0.1105 EUR |
0.1365 EUR |
0.1221 EUR |