Identifier on Bitvavo: PHB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-12 |
0.4614 EUR |
116.1743 PHX |
0.4431 EUR |
0.4342 EUR |
0.4431 EUR |
0.4370 EUR |
| 2025-06-11 |
0.4709 EUR |
2,284.3803 PHX |
0.4799 EUR |
0.4638 EUR |
0.4799 EUR |
0.4638 EUR |
| 2025-06-10 |
0.4592 EUR |
1,276.6037 PHX |
0.4624 EUR |
0.4602 EUR |
0.4637 EUR |
0.4637 EUR |
| 2025-06-09 |
0.4407 EUR |
581.8707 PHX |
0.4321 EUR |
0.4321 EUR |
0.4495 EUR |
0.4462 EUR |
| 2025-06-08 |
0.4354 EUR |
4,486.0663 PHX |
0.4323 EUR |
0.4310 EUR |
0.4381 EUR |
0.4375 EUR |
| 2025-06-07 |
0.4323 EUR |
15,678.7614 PHX |
0.4252 EUR |
0.4252 EUR |
0.4394 EUR |
0.4358 EUR |
| 2025-06-06 |
0.4169 EUR |
13,078.8912 PHX |
0.4160 EUR |
0.4160 EUR |
0.4351 EUR |
0.4234 EUR |
| 2025-06-05 |
0.4372 EUR |
34,946.3250 PHX |
0.4447 EUR |
0.4036 EUR |
0.4530 EUR |
0.4063 EUR |
| 2025-06-04 |
0.4504 EUR |
4,479.0505 PHX |
0.4755 EUR |
0.4413 EUR |
0.4755 EUR |
0.4506 EUR |
| 2025-06-03 |
0.4769 EUR |
8,601.8938 PHX |
0.4714 EUR |
0.4714 EUR |
0.4816 EUR |
0.4790 EUR |
| 2025-06-02 |
0.4600 EUR |
7,137.3916 PHX |
0.4577 EUR |
0.4491 EUR |
0.4600 EUR |
0.4581 EUR |
| 2025-06-01 |
0.4660 EUR |
13,520.5781 PHX |
0.4646 EUR |
0.4520 EUR |
0.4721 EUR |
0.4648 EUR |
| 2025-05-31 |
0.4488 EUR |
19,278.0747 PHX |
0.4340 EUR |
0.4268 EUR |
0.4697 EUR |
0.4659 EUR |
| 2025-05-30 |
0.5266 EUR |
190,023.9154 PHX |
0.5039 EUR |
0.4793 EUR |
0.5778 EUR |
0.4793 EUR |
| 2025-05-29 |
0.5379 EUR |
6,037.4696 PHX |
0.5516 EUR |
0.5130 EUR |
0.5516 EUR |
0.5130 EUR |
| 2025-05-28 |
0.5461 EUR |
13,566.2192 PHX |
0.5521 EUR |
0.5291 EUR |
0.5541 EUR |
0.5335 EUR |
| 2025-05-27 |
0.5552 EUR |
65,028.6336 PHX |
0.5499 EUR |
0.5376 EUR |
0.5677 EUR |
0.5535 EUR |
| 2025-05-26 |
0.5546 EUR |
77,089.1533 PHX |
0.5437 EUR |
0.5389 EUR |
0.5709 EUR |
0.5394 EUR |
| 2025-05-25 |
0.5223 EUR |
44,390.9117 PHX |
0.5247 EUR |
0.5084 EUR |
0.5266 EUR |
0.5084 EUR |
| 2025-05-24 |
0.5405 EUR |
42,344.5336 PHX |
0.5300 EUR |
0.5300 EUR |
0.5574 EUR |
0.5414 EUR |
| 2025-05-23 |
0.5937 EUR |
114,558.9210 PHX |
0.5885 EUR |
0.5514 EUR |
0.6166 EUR |
0.5532 EUR |
| 2025-05-22 |
0.5824 EUR |
58,609.0304 PHX |
0.5599 EUR |
0.5571 EUR |
0.6013 EUR |
0.5971 EUR |
| 2025-05-21 |
0.5396 EUR |
35,767.2916 PHX |
0.5373 EUR |
0.5202 EUR |
0.5545 EUR |
0.5397 EUR |
| 2025-05-20 |
0.5289 EUR |
18,153.5213 PHX |
0.5436 EUR |
0.5112 EUR |
0.5584 EUR |
0.5301 EUR |
| 2025-05-19 |
0.5134 EUR |
34,726.8453 PHX |
0.5421 EUR |
0.4986 EUR |
0.5475 EUR |
0.5291 EUR |
| 2025-05-18 |
0.5548 EUR |
25,438.7553 PHX |
0.5550 EUR |
0.5432 EUR |
0.5700 EUR |
0.5432 EUR |
| 2025-05-17 |
0.5462 EUR |
17,301.3024 PHX |
0.5528 EUR |
0.5294 EUR |
0.5559 EUR |
0.5378 EUR |
| 2025-05-16 |
0.5924 EUR |
21,690.0688 PHX |
0.5880 EUR |
0.5708 EUR |
0.6023 EUR |
0.5728 EUR |
| 2025-05-15 |
0.5860 EUR |
22,148.6044 PHX |
0.6072 EUR |
0.5660 EUR |
0.6072 EUR |
0.5760 EUR |
| 2025-05-14 |
0.6405 EUR |
16,411.9261 PHX |
0.6685 EUR |
0.6253 EUR |
0.6750 EUR |
0.6311 EUR |
| 2025-05-13 |
0.6439 EUR |
106,380.8458 PHX |
0.6073 EUR |
0.5986 EUR |
0.6720 EUR |
0.6653 EUR |
| 2025-05-12 |
0.6658 EUR |
38,759.8502 PHX |
0.6204 EUR |
0.5905 EUR |
0.6946 EUR |
0.6391 EUR |
| 2025-05-11 |
0.6393 EUR |
28,856.7673 PHX |
0.6450 EUR |
0.6104 EUR |
0.6571 EUR |
0.6209 EUR |
| 2025-05-10 |
0.6104 EUR |
61,927.7417 PHX |
0.6117 EUR |
0.5920 EUR |
0.6330 EUR |
0.6171 EUR |
| 2025-05-09 |
0.5638 EUR |
58,419.4219 PHX |
0.5530 EUR |
0.5485 EUR |
0.5895 EUR |
0.5874 EUR |
| 2025-05-08 |
0.5115 EUR |
113,501.4460 PHX |
0.4592 EUR |
0.4553 EUR |
0.5503 EUR |
0.5494 EUR |
| 2025-05-07 |
0.4562 EUR |
16,084.9258 PHX |
0.4537 EUR |
0.4430 EUR |
0.4701 EUR |
0.4443 EUR |
| 2025-05-06 |
0.4515 EUR |
22,983.6528 PHX |
0.4652 EUR |
0.4331 EUR |
0.4652 EUR |
0.4440 EUR |
| 2025-05-05 |
0.4777 EUR |
10,475.0621 PHX |
0.4709 EUR |
0.4709 EUR |
0.4983 EUR |
0.4738 EUR |
| 2025-05-04 |
0.4740 EUR |
17,560.6966 PHX |
0.5083 EUR |
0.4584 EUR |
0.5085 EUR |
0.4758 EUR |
| 2025-05-03 |
0.5366 EUR |
7,351.5182 PHX |
0.5594 EUR |
0.4986 EUR |
0.5673 EUR |
0.5029 EUR |
| 2025-05-02 |
0.5594 EUR |
29,241.4583 PHX |
0.5790 EUR |
0.5431 EUR |
0.5790 EUR |
0.5529 EUR |
| 2025-05-01 |
0.6038 EUR |
415,894.9954 PHX |
0.5730 EUR |
0.5527 EUR |
0.6379 EUR |
0.5727 EUR |
| 2025-04-30 |
0.5665 EUR |
283,174.6057 PHX |
0.5069 EUR |
0.5069 EUR |
0.6077 EUR |
0.5750 EUR |
| 2025-04-29 |
0.5108 EUR |
12,996.0124 PHX |
0.5273 EUR |
0.4983 EUR |
0.5273 EUR |
0.4983 EUR |
| 2025-04-28 |
0.5345 EUR |
22,177.6380 PHX |
0.5149 EUR |
0.4973 EUR |
0.5466 EUR |
0.5239 EUR |
| 2025-04-27 |
0.5107 EUR |
25,881.2060 PHX |
0.5344 EUR |
0.4994 EUR |
0.5344 EUR |
0.5070 EUR |
| 2025-04-26 |
0.5564 EUR |
127,638.0009 PHX |
0.5385 EUR |
0.5217 EUR |
0.5882 EUR |
0.5501 EUR |
| 2025-04-25 |
0.5113 EUR |
66,657.6016 PHX |
0.4824 EUR |
0.4793 EUR |
0.5287 EUR |
0.5208 EUR |
| 2025-04-24 |
0.4510 EUR |
9,811.4587 PHX |
0.4538 EUR |
0.4452 EUR |
0.4687 EUR |
0.4608 EUR |