Identifier on Bitvavo: PHB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.4677 EUR |
141,012.4317 PHX |
0.4515 EUR |
0.4508 EUR |
0.4885 EUR |
0.4867 EUR |
| 2025-10-25 |
0.4649 EUR |
75,924.4789 PHX |
0.4433 EUR |
0.4433 EUR |
0.4805 EUR |
0.4578 EUR |
| 2025-10-24 |
0.4471 EUR |
69,362.4630 PHX |
0.4422 EUR |
0.4355 EUR |
0.4548 EUR |
0.4548 EUR |
| 2025-10-23 |
0.4358 EUR |
28,148.0904 PHX |
0.4340 EUR |
0.4335 EUR |
0.4523 EUR |
0.4422 EUR |
| 2025-10-22 |
0.4453 EUR |
18,325.8382 PHX |
0.4385 EUR |
0.4312 EUR |
0.4432 EUR |
0.4402 EUR |
| 2025-10-21 |
0.4529 EUR |
107,385.4970 PHX |
0.4441 EUR |
0.4419 EUR |
0.4750 EUR |
0.4440 EUR |
| 2025-10-20 |
0.4847 EUR |
238,762.0169 PHX |
0.4496 EUR |
0.4496 EUR |
0.5172 EUR |
0.4637 EUR |
| 2025-10-19 |
0.4530 EUR |
65,470.7332 PHX |
0.4567 EUR |
0.4402 EUR |
0.4633 EUR |
0.4534 EUR |
| 2025-10-18 |
0.4595 EUR |
593,431.4485 PHX |
0.4439 EUR |
0.4339 EUR |
0.5000 EUR |
0.4653 EUR |
| 2025-10-17 |
0.4219 EUR |
633,777.9238 PHX |
0.3702 EUR |
0.3473 EUR |
0.4550 EUR |
0.4280 EUR |
| 2025-10-16 |
0.3916 EUR |
76,369.8681 PHX |
0.4049 EUR |
0.3677 EUR |
0.4098 EUR |
0.3711 EUR |
| 2025-10-15 |
0.4244 EUR |
363,309.3469 PHX |
0.3862 EUR |
0.3862 EUR |
0.4900 EUR |
0.4006 EUR |
| 2025-10-14 |
0.3696 EUR |
75,991.1009 PHX |
0.3896 EUR |
0.3453 EUR |
0.3999 EUR |
0.3825 EUR |
| 2025-10-13 |
0.3794 EUR |
175,665.9353 PHX |
0.3631 EUR |
0.3600 EUR |
0.4150 EUR |
0.3891 EUR |
| 2025-10-12 |
0.3151 EUR |
93,888.9350 PHX |
0.3039 EUR |
0.3000 EUR |
0.3705 EUR |
0.3562 EUR |
| 2025-10-11 |
0.3528 EUR |
53,732.9943 PHX |
0.3304 EUR |
0.3081 EUR |
0.3534 EUR |
0.3210 EUR |
| 2025-10-10 |
0.5071 EUR |
110,345.7423 PHX |
0.5002 EUR |
0.4566 EUR |
0.5355 EUR |
0.4566 EUR |
| 2025-10-09 |
0.4874 EUR |
37,166.5007 PHX |
0.5171 EUR |
0.4776 EUR |
0.5171 EUR |
0.4981 EUR |
| 2025-10-08 |
0.5052 EUR |
27,923.5670 PHX |
0.5026 EUR |
0.4850 EUR |
0.5197 EUR |
0.5129 EUR |
| 2025-10-07 |
0.5152 EUR |
212,171.9301 PHX |
0.5331 EUR |
0.4761 EUR |
0.5347 EUR |
0.4989 EUR |
| 2025-10-06 |
0.5141 EUR |
1,133,257.0508 PHX |
0.4759 EUR |
0.4636 EUR |
0.5670 EUR |
0.5427 EUR |
| 2025-10-05 |
0.5053 EUR |
721,857.7303 PHX |
0.4391 EUR |
0.4391 EUR |
0.5490 EUR |
0.4772 EUR |
| 2025-10-04 |
0.4490 EUR |
54,458.5171 PHX |
0.4489 EUR |
0.4294 EUR |
0.4650 EUR |
0.4368 EUR |
| 2025-10-03 |
0.4484 EUR |
12,778.3737 PHX |
0.4426 EUR |
0.4391 EUR |
0.4517 EUR |
0.4480 EUR |
| 2025-10-02 |
0.4505 EUR |
17,521.4868 PHX |
0.4492 EUR |
0.4477 EUR |
0.4551 EUR |
0.4533 EUR |
| 2025-10-01 |
0.4330 EUR |
3,366.5050 PHX |
0.4190 EUR |
0.4190 EUR |
0.4418 EUR |
0.4407 EUR |
| 2025-09-30 |
0.4190 EUR |
2,550.2347 PHX |
0.4278 EUR |
0.4138 EUR |
0.4278 EUR |
0.4271 EUR |
| 2025-09-29 |
0.4369 EUR |
5,556.5273 PHX |
0.4400 EUR |
0.4253 EUR |
0.4411 EUR |
0.4344 EUR |
| 2025-09-28 |
0.4250 EUR |
24,237.0298 PHX |
0.4315 EUR |
0.4200 EUR |
0.4453 EUR |
0.4453 EUR |
| 2025-09-27 |
0.4355 EUR |
27,089.6758 PHX |
0.4363 EUR |
0.4348 EUR |
0.4403 EUR |
0.4374 EUR |
| 2025-09-26 |
0.4122 EUR |
7,934.5107 PHX |
0.4103 EUR |
0.4103 EUR |
0.4173 EUR |
0.4166 EUR |
| 2025-09-25 |
0.4161 EUR |
31,789.5367 PHX |
0.4187 EUR |
0.4068 EUR |
0.4212 EUR |
0.4068 EUR |
| 2025-09-24 |
0.4364 EUR |
1,836.4084 PHX |
0.4275 EUR |
0.4275 EUR |
0.4451 EUR |
0.4434 EUR |
| 2025-09-23 |
0.4304 EUR |
626.7713 PHX |
0.4306 EUR |
0.4265 EUR |
0.4310 EUR |
0.4265 EUR |
| 2025-09-22 |
0.4517 EUR |
6,902.0267 PHX |
0.4650 EUR |
0.4216 EUR |
0.4673 EUR |
0.4269 EUR |
| 2025-09-21 |
0.4860 EUR |
4,095.5764 PHX |
0.4865 EUR |
0.4795 EUR |
0.4866 EUR |
0.4795 EUR |
| 2025-09-20 |
0.4808 EUR |
20,814.4334 PHX |
0.4878 EUR |
0.4814 EUR |
0.4901 EUR |
0.4901 EUR |
| 2025-09-19 |
0.4800 EUR |
11,591.9794 PHX |
0.5027 EUR |
0.4762 EUR |
0.5083 EUR |
0.4762 EUR |
| 2025-09-18 |
0.5031 EUR |
25,498.6162 PHX |
0.4970 EUR |
0.4956 EUR |
0.5071 EUR |
0.5030 EUR |
| 2025-09-17 |
0.4799 EUR |
2,244.2198 PHX |
0.4873 EUR |
0.4736 EUR |
0.4979 EUR |
0.4962 EUR |
| 2025-09-16 |
0.4777 EUR |
3,879.8823 PHX |
0.4650 EUR |
0.4650 EUR |
0.4851 EUR |
0.4851 EUR |
| 2025-09-15 |
0.4810 EUR |
19,599.2140 PHX |
0.4838 EUR |
0.4680 EUR |
0.4838 EUR |
0.4741 EUR |
| 2025-09-14 |
0.4928 EUR |
20,752.5425 PHX |
0.5094 EUR |
0.4903 EUR |
0.5094 EUR |
0.4966 EUR |
| 2025-09-13 |
0.5143 EUR |
2,137.2477 PHX |
0.5116 EUR |
0.5115 EUR |
0.5175 EUR |
0.5135 EUR |
| 2025-09-12 |
0.5065 EUR |
7,969.5675 PHX |
0.5134 EUR |
0.5020 EUR |
0.5134 EUR |
0.5072 EUR |
| 2025-09-11 |
0.5015 EUR |
13,836.5317 PHX |
0.5032 EUR |
0.4931 EUR |
0.5062 EUR |
0.5025 EUR |
| 2025-09-10 |
0.4983 EUR |
22,870.6596 PHX |
0.5147 EUR |
0.4900 EUR |
0.5147 EUR |
0.4968 EUR |
| 2025-09-09 |
0.5195 EUR |
56,965.3827 PHX |
0.5008 EUR |
0.4884 EUR |
0.5412 EUR |
0.4970 EUR |
| 2025-09-08 |
0.4895 EUR |
65,234.4029 PHX |
0.4742 EUR |
0.4734 EUR |
0.5200 EUR |
0.4925 EUR |
| 2025-09-07 |
0.4618 EUR |
2,284.9688 PHX |
0.4657 EUR |
0.4591 EUR |
0.4657 EUR |
0.4641 EUR |