Identifier on Bitvavo: PHB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.3496 EUR |
645.0244 PHX |
0.3480 EUR |
0.3463 EUR |
0.3540 EUR |
0.3540 EUR |
| 2025-07-07 |
0.3546 EUR |
1,478.1784 PHX |
0.3524 EUR |
0.3524 EUR |
0.3578 EUR |
0.3560 EUR |
| 2025-07-06 |
0.3466 EUR |
3,138.4476 PHX |
0.3447 EUR |
0.3447 EUR |
0.3516 EUR |
0.3513 EUR |
| 2025-07-04 |
0.3625 EUR |
3,306.4084 PHX |
0.3626 EUR |
0.3614 EUR |
0.3630 EUR |
0.3614 EUR |
| 2025-07-03 |
0.3754 EUR |
15,679.9964 PHX |
0.3750 EUR |
0.3750 EUR |
0.3846 EUR |
0.3772 EUR |
| 2025-07-02 |
0.3736 EUR |
17,831.9749 PHX |
0.3526 EUR |
0.3526 EUR |
0.3746 EUR |
0.3746 EUR |
| 2025-07-01 |
0.3511 EUR |
937.5444 PHX |
0.3542 EUR |
0.3412 EUR |
0.3542 EUR |
0.3412 EUR |
| 2025-06-30 |
0.3616 EUR |
1,625.1225 PHX |
0.3702 EUR |
0.3556 EUR |
0.3702 EUR |
0.3635 EUR |
| 2025-06-29 |
0.3583 EUR |
827.0157 PHX |
0.3564 EUR |
0.3564 EUR |
0.3614 EUR |
0.3596 EUR |
| 2025-06-28 |
0.3561 EUR |
3,862.9359 PHX |
0.3505 EUR |
0.3456 EUR |
0.3582 EUR |
0.3566 EUR |
| 2025-06-27 |
0.3477 EUR |
520.3484 PHX |
0.3438 EUR |
0.3438 EUR |
0.3479 EUR |
0.3455 EUR |
| 2025-06-26 |
0.3524 EUR |
1,689.8450 PHX |
0.3564 EUR |
0.3431 EUR |
0.3577 EUR |
0.3488 EUR |
| 2025-06-25 |
0.3704 EUR |
618.7569 PHX |
0.3715 EUR |
0.3586 EUR |
0.3715 EUR |
0.3586 EUR |
| 2025-06-24 |
0.3500 EUR |
1,459.6573 PHX |
0.3703 EUR |
0.3665 EUR |
0.3772 EUR |
0.3665 EUR |
| 2025-06-23 |
0.3364 EUR |
23,996.3386 PHX |
0.3290 EUR |
0.3290 EUR |
0.3907 EUR |
0.3441 EUR |
| 2025-06-22 |
0.3292 EUR |
6,310.1537 PHX |
0.3435 EUR |
0.3180 EUR |
0.3435 EUR |
0.3278 EUR |
| 2025-06-21 |
0.3535 EUR |
510.2126 PHX |
0.3610 EUR |
0.3522 EUR |
0.3640 EUR |
0.3522 EUR |
| 2025-06-20 |
0.3776 EUR |
2,026.2518 PHX |
0.3711 EUR |
0.3544 EUR |
0.3806 EUR |
0.3544 EUR |
| 2025-06-19 |
0.3805 EUR |
565.8123 PHX |
0.3817 EUR |
0.3717 EUR |
0.3854 EUR |
0.3745 EUR |
| 2025-06-18 |
0.3837 EUR |
12,778.4978 PHX |
0.3710 EUR |
0.3600 EUR |
0.3725 EUR |
0.3600 EUR |
| 2025-06-17 |
0.3890 EUR |
37,659.2037 PHX |
0.3905 EUR |
0.3699 EUR |
0.4054 EUR |
0.3699 EUR |
| 2025-06-16 |
0.4073 EUR |
41,351.6352 PHX |
0.3997 EUR |
0.3995 EUR |
0.4152 EUR |
0.4152 EUR |
| 2025-06-15 |
0.3899 EUR |
291.3199 PHX |
0.3871 EUR |
0.3871 EUR |
0.3910 EUR |
0.3910 EUR |
| 2025-06-14 |
0.3887 EUR |
525.7117 PHX |
0.3942 EUR |
0.3942 EUR |
0.3995 EUR |
0.3944 EUR |
| 2025-06-13 |
0.4074 EUR |
4,931.8630 PHX |
0.4044 EUR |
0.3807 EUR |
0.4044 EUR |
0.3807 EUR |
| 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 |