Identifier on Bitvavo: PHB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-16 |
0.2334 EUR |
3,830.4291 PHX |
0.2316 EUR |
0.2316 EUR |
0.2379 EUR |
0.2354 EUR |
| 2025-12-15 |
0.2386 EUR |
8,049.4270 PHX |
0.2495 EUR |
0.2300 EUR |
0.2504 EUR |
0.2301 EUR |
| 2025-12-14 |
0.2549 EUR |
3,523.5414 PHX |
0.2540 EUR |
0.2477 EUR |
0.2557 EUR |
0.2477 EUR |
| 2025-12-13 |
0.2566 EUR |
524.5994 PHX |
0.2575 EUR |
0.2575 EUR |
0.2602 EUR |
0.2602 EUR |
| 2025-12-12 |
0.2534 EUR |
12,598.8392 PHX |
0.2560 EUR |
0.2482 EUR |
0.2608 EUR |
0.2482 EUR |
| 2025-12-11 |
0.2584 EUR |
26,105.7182 PHX |
0.2630 EUR |
0.2533 EUR |
0.2638 EUR |
0.2581 EUR |
| 2025-12-10 |
0.2717 EUR |
4,708.6659 PHX |
0.2690 EUR |
0.2677 EUR |
0.2765 EUR |
0.2713 EUR |
| 2025-12-09 |
0.2759 EUR |
16,520.9827 PHX |
0.2670 EUR |
0.2659 EUR |
0.2801 EUR |
0.2737 EUR |
| 2025-12-08 |
0.2670 EUR |
980.8534 PHX |
0.2678 EUR |
0.2643 EUR |
0.2730 EUR |
0.2679 EUR |
| 2025-12-07 |
0.2740 EUR |
82,871.7100 PHX |
0.2775 EUR |
0.2578 EUR |
0.2930 EUR |
0.2712 EUR |
| 2025-12-06 |
0.2598 EUR |
5,128.6642 PHX |
0.2613 EUR |
0.2607 EUR |
0.2701 EUR |
0.2701 EUR |
| 2025-12-05 |
0.2642 EUR |
10,128.1019 PHX |
0.2675 EUR |
0.2532 EUR |
0.2675 EUR |
0.2538 EUR |
| 2025-12-04 |
0.2760 EUR |
8,171.8555 PHX |
0.2753 EUR |
0.2709 EUR |
0.2773 EUR |
0.2709 EUR |
| 2025-12-03 |
0.2757 EUR |
7,635.9980 PHX |
0.2779 EUR |
0.2695 EUR |
0.2779 EUR |
0.2760 EUR |
| 2025-12-02 |
0.2662 EUR |
13,138.9739 PHX |
0.2596 EUR |
0.2572 EUR |
0.2760 EUR |
0.2710 EUR |
| 2025-12-01 |
0.2542 EUR |
40,699.1510 PHX |
0.2564 EUR |
0.2490 EUR |
0.2601 EUR |
0.2575 EUR |
| 2025-11-30 |
0.2810 EUR |
11,266.9699 PHX |
0.2791 EUR |
0.2788 EUR |
0.2808 EUR |
0.2788 EUR |
| 2025-11-29 |
0.2877 EUR |
33,251.6776 PHX |
0.2878 EUR |
0.2723 EUR |
0.2882 EUR |
0.2723 EUR |
| 2025-11-28 |
0.2896 EUR |
2,374.3632 PHX |
0.2897 EUR |
0.2835 EUR |
0.2956 EUR |
0.2862 EUR |
| 2025-11-27 |
0.2937 EUR |
21,067.4505 PHX |
0.2963 EUR |
0.2923 EUR |
0.2978 EUR |
0.2946 EUR |
| 2025-11-26 |
0.2952 EUR |
25,584.4319 PHX |
0.2917 EUR |
0.2844 EUR |
0.2938 EUR |
0.2918 EUR |
| 2025-11-25 |
0.3013 EUR |
96,748.9183 PHX |
0.2960 EUR |
0.2833 EUR |
0.3067 EUR |
0.3028 EUR |
| 2025-11-24 |
0.2983 EUR |
325,454.7513 PHX |
0.2831 EUR |
0.2795 EUR |
0.3144 EUR |
0.2964 EUR |
| 2025-11-23 |
0.2866 EUR |
236,394.1469 PHX |
0.2733 EUR |
0.2726 EUR |
0.3337 EUR |
0.3043 EUR |
| 2025-11-22 |
0.2775 EUR |
729,254.9509 PHX |
0.2593 EUR |
0.2560 EUR |
0.3120 EUR |
0.2717 EUR |
| 2025-11-21 |
0.2596 EUR |
123,647.6183 PHX |
0.2797 EUR |
0.2446 EUR |
0.2797 EUR |
0.2620 EUR |
| 2025-11-20 |
0.2853 EUR |
125,330.5534 PHX |
0.2766 EUR |
0.2653 EUR |
0.2977 EUR |
0.2829 EUR |
| 2025-11-19 |
0.2725 EUR |
44,948.4338 PHX |
0.2693 EUR |
0.2604 EUR |
0.2744 EUR |
0.2616 EUR |
| 2025-11-18 |
0.2734 EUR |
35,040.1714 PHX |
0.2672 EUR |
0.2672 EUR |
0.2819 EUR |
0.2811 EUR |
| 2025-11-17 |
0.2787 EUR |
43,658.5736 PHX |
0.2803 EUR |
0.2688 EUR |
0.2880 EUR |
0.2688 EUR |
| 2025-11-16 |
0.2834 EUR |
48,870.6605 PHX |
0.2920 EUR |
0.2714 EUR |
0.2935 EUR |
0.2733 EUR |
| 2025-11-15 |
0.2893 EUR |
21,563.5351 PHX |
0.2960 EUR |
0.2883 EUR |
0.2960 EUR |
0.2918 EUR |
| 2025-11-14 |
0.2909 EUR |
53,290.9609 PHX |
0.2986 EUR |
0.2800 EUR |
0.3003 EUR |
0.2883 EUR |
| 2025-11-13 |
0.3042 EUR |
20,937.2292 PHX |
0.3111 EUR |
0.2947 EUR |
0.3207 EUR |
0.2962 EUR |
| 2025-11-12 |
0.3244 EUR |
8,109.9131 PHX |
0.3321 EUR |
0.3099 EUR |
0.3335 EUR |
0.3099 EUR |
| 2025-11-11 |
0.3272 EUR |
113,528.7844 PHX |
0.3299 EUR |
0.3169 EUR |
0.3374 EUR |
0.3169 EUR |
| 2025-11-10 |
0.3327 EUR |
27,340.3972 PHX |
0.3300 EUR |
0.3289 EUR |
0.3371 EUR |
0.3289 EUR |
| 2025-11-09 |
0.3275 EUR |
24,439.6350 PHX |
0.3330 EUR |
0.3163 EUR |
0.3330 EUR |
0.3312 EUR |
| 2025-11-08 |
0.3417 EUR |
212,784.1171 PHX |
0.3619 EUR |
0.3229 EUR |
0.3633 EUR |
0.3280 EUR |
| 2025-11-07 |
0.3308 EUR |
358,616.3729 PHX |
0.3078 EUR |
0.3078 EUR |
0.3686 EUR |
0.3350 EUR |
| 2025-11-06 |
0.2981 EUR |
39,373.4391 PHX |
0.3018 EUR |
0.2879 EUR |
0.3018 EUR |
0.3005 EUR |
| 2025-11-05 |
0.2969 EUR |
39,263.3005 PHX |
0.2924 EUR |
0.2924 EUR |
0.3076 EUR |
0.3034 EUR |
| 2025-11-04 |
0.3128 EUR |
46,089.9522 PHX |
0.3177 EUR |
0.2979 EUR |
0.3177 EUR |
0.3070 EUR |
| 2025-11-03 |
0.3382 EUR |
135,213.5552 PHX |
0.3565 EUR |
0.2910 EUR |
0.3565 EUR |
0.3200 EUR |
| 2025-11-02 |
0.3601 EUR |
285,671.9383 PHX |
0.3806 EUR |
0.3485 EUR |
0.3879 EUR |
0.3547 EUR |
| 2025-11-01 |
0.3679 EUR |
214,597.5095 PHX |
0.3617 EUR |
0.3570 EUR |
0.3848 EUR |
0.3681 EUR |
| 2025-10-31 |
0.3769 EUR |
344,998.0267 PHX |
0.3942 EUR |
0.3619 EUR |
0.3961 EUR |
0.3633 EUR |
| 2025-10-30 |
0.3981 EUR |
614,777.7117 PHX |
0.4298 EUR |
0.3719 EUR |
0.4397 EUR |
0.3922 EUR |
| 2025-10-29 |
0.5124 EUR |
1,402,485.5400 PHX |
0.4633 EUR |
0.4196 EUR |
0.4667 EUR |
0.4420 EUR |
| 2025-10-28 |
0.6525 EUR |
3,921,452.4118 PHX |
0.4928 EUR |
0.4722 EUR |
0.8900 EUR |
0.4947 EUR |