Identifier on Bitvavo: PHB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-23 |
0.4522 EUR |
16,121.8242 PHX |
0.4512 EUR |
0.4366 EUR |
0.4576 EUR |
0.4576 EUR |
| 2025-04-22 |
0.4148 EUR |
17,321.0719 PHX |
0.3917 EUR |
0.3891 EUR |
0.4224 EUR |
0.4204 EUR |
| 2025-04-21 |
0.4163 EUR |
5,860.2817 PHX |
0.4069 EUR |
0.4044 EUR |
0.4224 EUR |
0.4044 EUR |
| 2025-04-20 |
0.4173 EUR |
5,438.2183 PHX |
0.4125 EUR |
0.4077 EUR |
0.4182 EUR |
0.4107 EUR |
| 2025-04-19 |
0.3867 EUR |
20,881.5741 PHX |
0.3831 EUR |
0.3769 EUR |
0.3988 EUR |
0.3988 EUR |
| 2025-04-18 |
0.3644 EUR |
10,117.9963 PHX |
0.3623 EUR |
0.3623 EUR |
0.3803 EUR |
0.3666 EUR |
| 2025-04-17 |
0.3625 EUR |
2,401.1688 PHX |
0.3564 EUR |
0.3564 EUR |
0.3676 EUR |
0.3676 EUR |
| 2025-04-16 |
0.3811 EUR |
3,470.6736 PHX |
0.3854 EUR |
0.3480 EUR |
0.3854 EUR |
0.3539 EUR |
| 2025-04-15 |
0.3813 EUR |
97,561.7992 PHX |
0.3690 EUR |
0.3671 EUR |
0.3931 EUR |
0.3800 EUR |
| 2025-04-14 |
0.3598 EUR |
9,684.9448 PHX |
0.3603 EUR |
0.3532 EUR |
0.3660 EUR |
0.3566 EUR |
| 2025-04-13 |
0.3683 EUR |
10,924.6198 PHX |
0.3789 EUR |
0.3522 EUR |
0.3826 EUR |
0.3522 EUR |
| 2025-04-12 |
0.3716 EUR |
2,173.9739 PHX |
0.3607 EUR |
0.3604 EUR |
0.3783 EUR |
0.3775 EUR |
| 2025-04-11 |
0.3550 EUR |
5,024.7827 PHX |
0.3540 EUR |
0.3517 EUR |
0.3686 EUR |
0.3686 EUR |
| 2025-04-10 |
0.3519 EUR |
3,696.6027 PHX |
0.3616 EUR |
0.3406 EUR |
0.3616 EUR |
0.3505 EUR |
| 2025-04-09 |
0.3555 EUR |
32,561.7033 PHX |
0.3296 EUR |
0.3296 EUR |
0.3792 EUR |
0.3743 EUR |
| 2025-04-08 |
0.3413 EUR |
10,046.3537 PHX |
0.3569 EUR |
0.3324 EUR |
0.3569 EUR |
0.3324 EUR |
| 2025-04-07 |
0.3364 EUR |
126,125.8256 PHX |
0.3294 EUR |
0.2986 EUR |
0.3540 EUR |
0.3502 EUR |
| 2025-04-06 |
0.3412 EUR |
25,703.3133 PHX |
0.3686 EUR |
0.3219 EUR |
0.3686 EUR |
0.3279 EUR |
| 2025-04-05 |
0.3627 EUR |
370.0289 PHX |
0.3653 EUR |
0.3625 EUR |
0.3653 EUR |
0.3625 EUR |
| 2025-04-04 |
0.3736 EUR |
1,469.9215 PHX |
0.3724 EUR |
0.3601 EUR |
0.3846 EUR |
0.3680 EUR |
| 2025-04-03 |
0.3735 EUR |
16,138.0703 PHX |
0.3897 EUR |
0.3580 EUR |
0.4012 EUR |
0.3741 EUR |
| 2025-04-02 |
0.4208 EUR |
19,792.4319 PHX |
0.4384 EUR |
0.3863 EUR |
0.4384 EUR |
0.3863 EUR |
| 2025-04-01 |
0.4610 EUR |
2,516.7452 PHX |
0.4710 EUR |
0.4551 EUR |
0.4710 EUR |
0.4642 EUR |
| 2025-03-31 |
0.4550 EUR |
19,564.8770 PHX |
0.4545 EUR |
0.4440 EUR |
0.4635 EUR |
0.4635 EUR |
| 2025-03-30 |
0.4560 EUR |
165,599.6476 PHX |
0.4622 EUR |
0.4484 EUR |
0.4699 EUR |
0.4566 EUR |
| 2025-03-29 |
0.4781 EUR |
10,203.5530 PHX |
0.5021 EUR |
0.4550 EUR |
0.5021 EUR |
0.4578 EUR |
| 2025-03-28 |
0.5207 EUR |
1,947.6435 PHX |
0.5489 EUR |
0.4947 EUR |
0.5489 EUR |
0.4947 EUR |
| 2025-03-27 |
0.5608 EUR |
19,465.2845 PHX |
0.5639 EUR |
0.5500 EUR |
0.5760 EUR |
0.5505 EUR |
| 2025-03-26 |
0.5696 EUR |
14,933.7153 PHX |
0.5885 EUR |
0.5569 EUR |
0.5987 EUR |
0.5615 EUR |
| 2025-03-25 |
0.5692 EUR |
3,089.5954 PHX |
0.5776 EUR |
0.5621 EUR |
0.5847 EUR |
0.5847 EUR |
| 2025-03-24 |
0.5626 EUR |
2,308.2819 PHX |
0.5505 EUR |
0.5481 EUR |
0.5742 EUR |
0.5730 EUR |
| 2025-03-23 |
0.5617 EUR |
453.8519 PHX |
0.5579 EUR |
0.5429 EUR |
0.5650 EUR |
0.5444 EUR |
| 2025-03-22 |
0.5507 EUR |
778.0429 PHX |
0.5409 EUR |
0.5409 EUR |
0.5656 EUR |
0.5656 EUR |
| 2025-03-21 |
0.5381 EUR |
3,908.2696 PHX |
0.5391 EUR |
0.5332 EUR |
0.5450 EUR |
0.5414 EUR |
| 2025-03-20 |
0.5483 EUR |
6,609.9206 PHX |
0.5526 EUR |
0.5431 EUR |
0.5559 EUR |
0.5453 EUR |