Identifier on Bitvavo: PHB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-30 |
1.3338 EUR |
19,094.6510 PHX |
1.3071 EUR |
1.3071 EUR |
1.3800 EUR |
1.3373 EUR |
| 2025-01-29 |
1.3317 EUR |
85,895.5601 PHX |
1.2142 EUR |
1.2142 EUR |
1.3916 EUR |
1.3181 EUR |
| 2025-01-28 |
1.3320 EUR |
313,358.8819 PHX |
1.3192 EUR |
1.2180 EUR |
1.4308 EUR |
1.2189 EUR |
| 2025-01-27 |
1.2834 EUR |
642,274.7304 PHX |
1.1214 EUR |
1.0240 EUR |
1.3983 EUR |
1.3279 EUR |
| 2025-01-26 |
1.1663 EUR |
9,334.6724 PHX |
1.1610 EUR |
1.1514 EUR |
1.1882 EUR |
1.1815 EUR |
| 2025-01-25 |
1.1426 EUR |
9,551.9930 PHX |
1.1336 EUR |
1.1207 EUR |
1.1733 EUR |
1.1636 EUR |
| 2025-01-24 |
1.1879 EUR |
5,552.2501 PHX |
1.1939 EUR |
1.1590 EUR |
1.2100 EUR |
1.1590 EUR |
| 2025-01-23 |
1.2032 EUR |
7,411.7709 PHX |
1.2307 EUR |
1.1806 EUR |
1.2328 EUR |
1.1880 EUR |
| 2025-01-22 |
1.2843 EUR |
8,741.5614 PHX |
1.2979 EUR |
1.2509 EUR |
1.3011 EUR |
1.2509 EUR |
| 2025-01-21 |
1.2445 EUR |
23,565.3945 PHX |
1.1475 EUR |
1.1000 EUR |
1.3062 EUR |
1.2722 EUR |
| 2025-01-20 |
1.1613 EUR |
34,379.8730 PHX |
1.1600 EUR |
1.1258 EUR |
1.2528 EUR |
1.1666 EUR |
| 2025-01-19 |
1.2590 EUR |
20,642.1974 PHX |
1.3305 EUR |
1.2048 EUR |
1.3305 EUR |
1.2260 EUR |
| 2025-01-18 |
1.3495 EUR |
11,638.3144 PHX |
1.4460 EUR |
1.2955 EUR |
1.4683 EUR |
1.2994 EUR |
| 2025-01-17 |
1.4136 EUR |
7,067.4921 PHX |
1.3665 EUR |
1.3665 EUR |
1.4490 EUR |
1.4490 EUR |
| 2025-01-16 |
1.3768 EUR |
12,632.3464 PHX |
1.3945 EUR |
1.3436 EUR |
1.4047 EUR |
1.3834 EUR |
| 2025-01-15 |
1.3474 EUR |
11,337.7623 PHX |
1.3175 EUR |
1.2752 EUR |
1.4181 EUR |
1.4043 EUR |
| 2025-01-14 |
1.2927 EUR |
4,870.7617 PHX |
1.2893 EUR |
1.2809 EUR |
1.3163 EUR |
1.3163 EUR |
| 2025-01-13 |
1.2540 EUR |
6,123.2993 PHX |
1.3335 EUR |
1.2010 EUR |
1.3396 EUR |
1.2267 EUR |
| 2025-01-12 |
1.3558 EUR |
14,397.6240 PHX |
1.3681 EUR |
1.3138 EUR |
1.3774 EUR |
1.3164 EUR |
| 2025-01-11 |
1.3729 EUR |
1,047.7088 PHX |
1.3789 EUR |
1.3625 EUR |
1.3977 EUR |
1.3951 EUR |
| 2025-01-10 |
1.3896 EUR |
1,882.1259 PHX |
1.3750 EUR |
1.3569 EUR |
1.4265 EUR |
1.4013 EUR |
| 2025-01-09 |
1.3870 EUR |
2,140.1991 PHX |
1.4265 EUR |
1.3512 EUR |
1.4265 EUR |
1.3524 EUR |
| 2025-01-08 |
1.4430 EUR |
11,165.6276 PHX |
1.5070 EUR |
1.3533 EUR |
1.5070 EUR |
1.4061 EUR |
| 2025-01-07 |
1.5787 EUR |
20,321.0277 PHX |
1.6339 EUR |
1.5078 EUR |
1.6533 EUR |
1.5162 EUR |
| 2025-01-06 |
1.7028 EUR |
12,757.3937 PHX |
1.7143 EUR |
1.6500 EUR |
1.7518 EUR |
1.6868 EUR |
| 2025-01-05 |
1.6866 EUR |
3,247.8861 PHX |
1.7020 EUR |
1.6651 EUR |
1.7020 EUR |
1.6973 EUR |
| 2025-01-04 |
1.6935 EUR |
10,105.4448 PHX |
1.6813 EUR |
1.6617 EUR |
1.7193 EUR |
1.7050 EUR |
| 2025-01-03 |
1.6972 EUR |
20,527.1329 PHX |
1.6458 EUR |
1.5996 EUR |
1.7283 EUR |
1.7159 EUR |
| 2025-01-02 |
1.6647 EUR |
19,279.4316 PHX |
1.5636 EUR |
1.5636 EUR |
1.6939 EUR |
1.6565 EUR |
| 2025-01-01 |
1.5024 EUR |
11,647.0976 PHX |
1.5461 EUR |
1.4725 EUR |
1.5749 EUR |
1.5569 EUR |
| 2024-12-31 |
1.5377 EUR |
40,737.3796 PHX |
1.5315 EUR |
1.4736 EUR |
1.6184 EUR |
1.5407 EUR |
| 2024-12-30 |
1.6210 EUR |
49,274.7973 PHX |
1.6480 EUR |
1.5150 EUR |
1.7153 EUR |
1.5405 EUR |
| 2024-12-29 |
1.6793 EUR |
61,366.3380 PHX |
1.6660 EUR |
1.6038 EUR |
1.7418 EUR |
1.6389 EUR |
| 2024-12-28 |
1.5592 EUR |
94,491.5225 PHX |
1.5046 EUR |
1.4534 EUR |
1.7010 EUR |
1.6004 EUR |
| 2024-12-27 |
1.5141 EUR |
19,378.3662 PHX |
1.3964 EUR |
1.3964 EUR |
1.5392 EUR |
1.5117 EUR |
| 2024-12-26 |
1.4327 EUR |
8,199.6922 PHX |
1.5233 EUR |
1.3930 EUR |
1.5233 EUR |
1.3930 EUR |
| 2024-12-25 |
1.5278 EUR |
9,832.6999 PHX |
1.5236 EUR |
1.4976 EUR |
1.5432 EUR |
1.4997 EUR |
| 2024-12-24 |
1.5033 EUR |
20,118.5547 PHX |
1.4629 EUR |
1.4629 EUR |
1.5697 EUR |
1.5194 EUR |
| 2024-12-23 |
1.3762 EUR |
4,857.9709 PHX |
1.3622 EUR |
1.3439 EUR |
1.4156 EUR |
1.3761 EUR |
| 2024-12-22 |
1.3763 EUR |
1,058.3657 PHX |
1.3661 EUR |
1.3172 EUR |
1.4060 EUR |
1.3716 EUR |
| 2024-12-21 |
1.4671 EUR |
70,806.4766 PHX |
1.4452 EUR |
1.3609 EUR |
1.5375 EUR |
1.3609 EUR |
| 2024-12-20 |
1.3301 EUR |
81,495.8912 PHX |
1.3685 EUR |
1.2000 EUR |
1.4261 EUR |
1.4207 EUR |
| 2024-12-19 |
1.4046 EUR |
33,862.7078 PHX |
1.4773 EUR |
1.3137 EUR |
1.5024 EUR |
1.3828 EUR |
| 2024-12-18 |
1.5914 EUR |
25,035.1948 PHX |
1.6549 EUR |
1.4892 EUR |
1.6549 EUR |
1.4940 EUR |
| 2024-12-17 |
1.7433 EUR |
9,495.8025 PHX |
1.7582 EUR |
1.6700 EUR |
1.7745 EUR |
1.7020 EUR |
| 2024-12-16 |
1.7820 EUR |
38,785.1851 PHX |
1.8558 EUR |
1.7374 EUR |
1.8878 EUR |
1.8286 EUR |
| 2024-12-15 |
1.8285 EUR |
15,744.9421 PHX |
1.7778 EUR |
1.7363 EUR |
1.8600 EUR |
1.7954 EUR |
| 2024-12-14 |
1.8533 EUR |
27,547.9875 PHX |
1.9115 EUR |
1.7530 EUR |
1.9312 EUR |
1.7548 EUR |
| 2024-12-13 |
1.9219 EUR |
11,650.6433 PHX |
1.9280 EUR |
1.8929 EUR |
1.9365 EUR |
1.9087 EUR |
| 2024-12-12 |
1.9525 EUR |
30,887.9566 PHX |
1.8715 EUR |
1.8686 EUR |
2.0073 EUR |
1.9182 EUR |