Identifier on Bitvavo: PHB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-20 |
0.5483 EUR |
6,609.9206 PHX |
0.5526 EUR |
0.5431 EUR |
0.5559 EUR |
0.5453 EUR |
| 2025-03-19 |
0.5515 EUR |
21,620.3728 PHX |
0.5465 EUR |
0.5367 EUR |
0.5610 EUR |
0.5610 EUR |
| 2025-03-18 |
0.5518 EUR |
6,914.3746 PHX |
0.5359 EUR |
0.5217 EUR |
0.5441 EUR |
0.5217 EUR |
| 2025-03-17 |
0.5592 EUR |
6,833.6575 PHX |
0.5450 EUR |
0.5421 EUR |
0.5686 EUR |
0.5635 EUR |
| 2025-03-16 |
0.5341 EUR |
30,895.3335 PHX |
0.5464 EUR |
0.5222 EUR |
0.5484 EUR |
0.5258 EUR |
| 2025-03-15 |
0.5434 EUR |
4,048.1334 PHX |
0.5417 EUR |
0.5408 EUR |
0.5460 EUR |
0.5460 EUR |
| 2025-03-14 |
0.5187 EUR |
9,549.1056 PHX |
0.5143 EUR |
0.5129 EUR |
0.5461 EUR |
0.5348 EUR |
| 2025-03-13 |
0.5123 EUR |
58,329.2618 PHX |
0.5210 EUR |
0.4968 EUR |
0.5290 EUR |
0.5126 EUR |
| 2025-03-12 |
0.5219 EUR |
2,538.9395 PHX |
0.5191 EUR |
0.4897 EUR |
0.5367 EUR |
0.5213 EUR |
| 2025-03-11 |
0.4939 EUR |
80,864.7350 PHX |
0.4695 EUR |
0.4526 EUR |
0.5265 EUR |
0.5215 EUR |
| 2025-03-10 |
0.5218 EUR |
19,387.8543 PHX |
0.5280 EUR |
0.4819 EUR |
0.5562 EUR |
0.5072 EUR |
| 2025-03-09 |
0.5273 EUR |
18,934.7747 PHX |
0.5864 EUR |
0.5161 EUR |
0.6056 EUR |
0.5174 EUR |
| 2025-03-08 |
0.6218 EUR |
1,187.6293 PHX |
0.6219 EUR |
0.5976 EUR |
0.6219 EUR |
0.6110 EUR |
| 2025-03-07 |
0.6262 EUR |
5,725.3799 PHX |
0.6163 EUR |
0.6163 EUR |
0.6367 EUR |
0.6310 EUR |
| 2025-03-06 |
0.6194 EUR |
22,064.6159 PHX |
0.6343 EUR |
0.6096 EUR |
0.6431 EUR |
0.6189 EUR |
| 2025-03-05 |
0.6204 EUR |
11,356.8716 PHX |
0.6137 EUR |
0.6132 EUR |
0.6419 EUR |
0.6287 EUR |
| 2025-03-04 |
0.6281 EUR |
40,789.3331 PHX |
0.6090 EUR |
0.5800 EUR |
0.6624 EUR |
0.6624 EUR |
| 2025-03-03 |
0.7749 EUR |
10,612.6942 PHX |
0.7610 EUR |
0.7576 EUR |
0.8140 EUR |
0.8140 EUR |
| 2025-03-02 |
0.8070 EUR |
3,066.7419 PHX |
0.8143 EUR |
0.7504 EUR |
0.8220 EUR |
0.7546 EUR |
| 2025-03-01 |
0.7601 EUR |
2,047.1049 PHX |
0.7513 EUR |
0.7387 EUR |
0.7806 EUR |
0.7806 EUR |
| 2025-02-28 |
0.7541 EUR |
38,506.6427 PHX |
0.7291 EUR |
0.7237 EUR |
0.7859 EUR |
0.7496 EUR |
| 2025-02-27 |
0.7770 EUR |
1,975.2975 PHX |
0.7831 EUR |
0.7800 EUR |
0.7935 EUR |
0.7870 EUR |
| 2025-02-26 |
0.7514 EUR |
1,650.3050 PHX |
0.7324 EUR |
0.7200 EUR |
0.7621 EUR |
0.7621 EUR |
| 2025-02-25 |
0.7235 EUR |
38,200.5702 PHX |
0.7622 EUR |
0.6940 EUR |
0.7668 EUR |
0.7595 EUR |
| 2025-02-24 |
0.8054 EUR |
23,534.8318 PHX |
0.8415 EUR |
0.7476 EUR |
0.8720 EUR |
0.7627 EUR |
| 2025-02-23 |
0.9007 EUR |
4,747.5992 PHX |
0.9114 EUR |
0.8836 EUR |
0.9336 EUR |
0.8931 EUR |
| 2025-02-22 |
0.9152 EUR |
11,947.7861 PHX |
0.8822 EUR |
0.8741 EUR |
0.9309 EUR |
0.9189 EUR |
| 2025-02-21 |
0.9385 EUR |
21,785.2536 PHX |
0.9328 EUR |
0.8760 EUR |
0.9700 EUR |
0.8814 EUR |
| 2025-02-20 |
0.8797 EUR |
6,560.0611 PHX |
0.8786 EUR |
0.8636 EUR |
0.9006 EUR |
0.9006 EUR |
| 2025-02-19 |
0.8734 EUR |
6,570.2336 PHX |
0.8626 EUR |
0.8586 EUR |
0.8823 EUR |
0.8643 EUR |
| 2025-02-18 |
0.8717 EUR |
19,106.6039 PHX |
0.8960 EUR |
0.8294 EUR |
0.8960 EUR |
0.8541 EUR |
| 2025-02-17 |
0.9216 EUR |
6,743.8467 PHX |
0.9203 EUR |
0.9000 EUR |
0.9500 EUR |
0.9296 EUR |
| 2025-02-16 |
0.9322 EUR |
26,976.9035 PHX |
0.9020 EUR |
0.9020 EUR |
0.9588 EUR |
0.9203 EUR |
| 2025-02-15 |
0.9142 EUR |
8,149.2997 PHX |
0.9274 EUR |
0.8868 EUR |
0.9274 EUR |
0.8895 EUR |
| 2025-02-14 |
0.9143 EUR |
134,779.0313 PHX |
0.9187 EUR |
0.8800 EUR |
0.9541 EUR |
0.9221 EUR |
| 2025-02-13 |
0.9517 EUR |
118,986.6734 PHX |
0.9057 EUR |
0.8827 EUR |
0.9967 EUR |
0.8873 EUR |
| 2025-02-12 |
0.8914 EUR |
103,518.5024 PHX |
0.8706 EUR |
0.8439 EUR |
0.9260 EUR |
0.9206 EUR |
| 2025-02-11 |
0.8778 EUR |
64,228.6484 PHX |
0.8482 EUR |
0.8482 EUR |
0.9169 EUR |
0.8693 EUR |
| 2025-02-10 |
0.8261 EUR |
8,177.6820 PHX |
0.8220 EUR |
0.7808 EUR |
0.8519 EUR |
0.8452 EUR |
| 2025-02-09 |
0.8086 EUR |
5,727.2115 PHX |
0.8291 EUR |
0.7725 EUR |
0.8519 EUR |
0.8050 EUR |
| 2025-02-08 |
0.7970 EUR |
2,282.8858 PHX |
0.7767 EUR |
0.7663 EUR |
0.8279 EUR |
0.8267 EUR |
| 2025-02-07 |
0.8031 EUR |
6,570.3907 PHX |
0.7806 EUR |
0.7690 EUR |
0.8398 EUR |
0.7690 EUR |
| 2025-02-06 |
0.8234 EUR |
13,150.4593 PHX |
0.8427 EUR |
0.7629 EUR |
0.8541 EUR |
0.7759 EUR |
| 2025-02-05 |
0.8480 EUR |
14,820.4512 PHX |
0.8672 EUR |
0.8239 EUR |
0.8672 EUR |
0.8239 EUR |
| 2025-02-04 |
0.9097 EUR |
57,614.5007 PHX |
0.9705 EUR |
0.8449 EUR |
0.9705 EUR |
0.8571 EUR |
| 2025-02-03 |
0.9026 EUR |
168,378.3179 PHX |
0.9927 EUR |
0.7828 EUR |
0.9927 EUR |
0.9462 EUR |
| 2025-02-02 |
1.0692 EUR |
23,286.2411 PHX |
1.1700 EUR |
1.0073 EUR |
1.2035 EUR |
1.0364 EUR |
| 2025-02-01 |
1.2319 EUR |
7,753.9931 PHX |
1.2580 EUR |
1.1357 EUR |
1.2815 EUR |
1.1357 EUR |
| 2025-01-31 |
1.3006 EUR |
45,579.9226 PHX |
1.3383 EUR |
1.2513 EUR |
1.3383 EUR |
1.2513 EUR |
| 2025-01-30 |
1.3338 EUR |
19,094.6510 PHX |
1.3071 EUR |
1.3071 EUR |
1.3800 EUR |
1.3373 EUR |