Identifier on Bitvavo: PHB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.4560 EUR |
7,362.9083 PHX |
0.4581 EUR |
0.4530 EUR |
0.4641 EUR |
0.4617 EUR |
| 2025-09-05 |
0.4666 EUR |
13,593.6409 PHX |
0.4632 EUR |
0.4573 EUR |
0.4785 EUR |
0.4642 EUR |
| 2025-09-04 |
0.4507 EUR |
2,500.6835 PHX |
0.4505 EUR |
0.4437 EUR |
0.4505 EUR |
0.4437 EUR |
| 2025-09-03 |
0.4565 EUR |
127.5462 PHX |
0.4594 EUR |
0.4578 EUR |
0.4615 EUR |
0.4579 EUR |
| 2025-09-02 |
0.4530 EUR |
351.6079 PHX |
0.4574 EUR |
0.4534 EUR |
0.4577 EUR |
0.4534 EUR |
| 2025-09-01 |
0.4586 EUR |
15,284.7301 PHX |
0.4550 EUR |
0.4400 EUR |
0.4664 EUR |
0.4400 EUR |
| 2025-08-31 |
0.4704 EUR |
43,561.4055 PHX |
0.4822 EUR |
0.4666 EUR |
0.4822 EUR |
0.4714 EUR |
| 2025-08-30 |
0.4773 EUR |
26,502.5864 PHX |
0.4702 EUR |
0.4698 EUR |
0.4849 EUR |
0.4698 EUR |
| 2025-08-29 |
0.4847 EUR |
112,466.8582 PHX |
0.5137 EUR |
0.4585 EUR |
0.5137 EUR |
0.4626 EUR |
| 2025-08-28 |
0.5218 EUR |
249,887.4175 PHX |
0.5037 EUR |
0.5002 EUR |
0.5600 EUR |
0.5051 EUR |
| 2025-08-27 |
0.4903 EUR |
81,710.7390 PHX |
0.4804 EUR |
0.4753 EUR |
0.5094 EUR |
0.4882 EUR |
| 2025-08-26 |
0.4521 EUR |
40,924.3720 PHX |
0.4426 EUR |
0.4426 EUR |
0.4719 EUR |
0.4673 EUR |
| 2025-08-25 |
0.5016 EUR |
56,785.5852 PHX |
0.4904 EUR |
0.4694 EUR |
0.5265 EUR |
0.4694 EUR |
| 2025-08-24 |
0.4848 EUR |
14,652.7175 PHX |
0.4925 EUR |
0.4780 EUR |
0.5050 EUR |
0.5031 EUR |
| 2025-08-23 |
0.5021 EUR |
8,471.3752 PHX |
0.4979 EUR |
0.4956 EUR |
0.5022 EUR |
0.4956 EUR |
| 2025-08-22 |
0.5014 EUR |
46,496.0609 PHX |
0.4758 EUR |
0.4575 EUR |
0.5179 EUR |
0.5085 EUR |
| 2025-08-21 |
0.4790 EUR |
2,342.3267 PHX |
0.4859 EUR |
0.4760 EUR |
0.4859 EUR |
0.4760 EUR |
| 2025-08-20 |
0.4738 EUR |
10,228.4682 PHX |
0.4752 EUR |
0.4616 EUR |
0.4829 EUR |
0.4781 EUR |
| 2025-08-19 |
0.4878 EUR |
30,140.2779 PHX |
0.4796 EUR |
0.4608 EUR |
0.4997 EUR |
0.4608 EUR |
| 2025-08-18 |
0.4740 EUR |
6,155.1192 PHX |
0.4950 EUR |
0.4679 EUR |
0.4950 EUR |
0.4742 EUR |
| 2025-08-17 |
0.5129 EUR |
6,299.6534 PHX |
0.5084 EUR |
0.5035 EUR |
0.5187 EUR |
0.5058 EUR |
| 2025-08-16 |
0.4796 EUR |
10,742.3141 PHX |
0.4822 EUR |
0.4803 EUR |
0.4991 EUR |
0.4981 EUR |
| 2025-08-15 |
0.4771 EUR |
15,935.8824 PHX |
0.4970 EUR |
0.4615 EUR |
0.4970 EUR |
0.4730 EUR |
| 2025-08-14 |
0.4985 EUR |
38,645.1450 PHX |
0.5410 EUR |
0.4721 EUR |
0.5510 EUR |
0.4721 EUR |
| 2025-08-13 |
0.5305 EUR |
32,276.4675 PHX |
0.5202 EUR |
0.5202 EUR |
0.5380 EUR |
0.5261 EUR |
| 2025-08-12 |
0.4965 EUR |
9,961.8503 PHX |
0.4926 EUR |
0.4911 EUR |
0.5204 EUR |
0.5156 EUR |
| 2025-08-11 |
0.5187 EUR |
2,541.8750 PHX |
0.5386 EUR |
0.5005 EUR |
0.5386 EUR |
0.5005 EUR |
| 2025-08-10 |
0.5338 EUR |
34,722.1965 PHX |
0.5416 EUR |
0.5129 EUR |
0.5520 EUR |
0.5304 EUR |
| 2025-08-09 |
0.5259 EUR |
13,341.2242 PHX |
0.5182 EUR |
0.5182 EUR |
0.5382 EUR |
0.5314 EUR |
| 2025-08-08 |
0.5034 EUR |
19,481.3159 PHX |
0.5159 EUR |
0.4941 EUR |
0.5159 EUR |
0.5129 EUR |
| 2025-08-07 |
0.5059 EUR |
214,285.3875 PHX |
0.4901 EUR |
0.4850 EUR |
0.5392 EUR |
0.5076 EUR |
| 2025-08-06 |
0.4879 EUR |
243,252.7913 PHX |
0.4584 EUR |
0.4501 EUR |
0.5163 EUR |
0.5140 EUR |
| 2025-08-05 |
0.4729 EUR |
13,030.5173 PHX |
0.4750 EUR |
0.4528 EUR |
0.4807 EUR |
0.4528 EUR |
| 2025-08-04 |
0.4680 EUR |
2,993.8498 PHX |
0.4657 EUR |
0.4582 EUR |
0.4794 EUR |
0.4794 EUR |
| 2025-08-03 |
0.4539 EUR |
4,795.8730 PHX |
0.4354 EUR |
0.4354 EUR |
0.4635 EUR |
0.4546 EUR |
| 2025-08-02 |
0.4407 EUR |
23,967.4032 PHX |
0.4501 EUR |
0.4237 EUR |
0.4501 EUR |
0.4284 EUR |
| 2025-08-01 |
0.4693 EUR |
11,738.6816 PHX |
0.4686 EUR |
0.4395 EUR |
0.4730 EUR |
0.4395 EUR |
| 2025-07-31 |
0.5066 EUR |
7,993.9370 PHX |
0.5056 EUR |
0.4942 EUR |
0.5156 EUR |
0.4992 EUR |
| 2025-07-30 |
0.4972 EUR |
19,588.8897 PHX |
0.5010 EUR |
0.4745 EUR |
0.5070 EUR |
0.4984 EUR |
| 2025-07-29 |
0.4994 EUR |
37,462.8339 PHX |
0.4962 EUR |
0.4327 EUR |
0.5384 EUR |
0.5006 EUR |
| 2025-07-28 |
0.5158 EUR |
19,637.7685 PHX |
0.5500 EUR |
0.4980 EUR |
0.5500 EUR |
0.5013 EUR |
| 2025-07-27 |
0.5269 EUR |
5,206.1809 PHX |
0.5224 EUR |
0.5219 EUR |
0.5325 EUR |
0.5315 EUR |
| 2025-07-26 |
0.5276 EUR |
38,579.0057 PHX |
0.5421 EUR |
0.5215 EUR |
0.5424 EUR |
0.5252 EUR |
| 2025-07-25 |
0.5047 EUR |
14,344.6079 PHX |
0.4991 EUR |
0.4914 EUR |
0.5228 EUR |
0.5228 EUR |
| 2025-07-24 |
0.5078 EUR |
10,347.6230 PHX |
0.5304 EUR |
0.4919 EUR |
0.5304 EUR |
0.5211 EUR |
| 2025-07-23 |
0.5425 EUR |
78,864.6470 PHX |
0.5731 EUR |
0.5200 EUR |
0.5948 EUR |
0.5393 EUR |
| 2025-07-22 |
0.5836 EUR |
77,522.8160 PHX |
0.6070 EUR |
0.5557 EUR |
0.6070 EUR |
0.5598 EUR |
| 2025-07-21 |
0.6167 EUR |
430,489.4489 PHX |
0.6506 EUR |
0.5786 EUR |
0.7156 EUR |
0.5936 EUR |
| 2025-07-20 |
0.6288 EUR |
865,068.1290 PHX |
0.5234 EUR |
0.5203 EUR |
0.7344 EUR |
0.6458 EUR |
| 2025-07-19 |
0.5265 EUR |
283,621.5764 PHX |
0.4909 EUR |
0.4877 EUR |
0.5600 EUR |
0.5337 EUR |