Identifier on Bitvavo: PHB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-08 |
0.3413 EUR |
10,046.3537 PHX |
0.3569 EUR |
0.3324 EUR |
0.3569 EUR |
0.3324 EUR |
| 2025-04-07 |
0.3364 EUR |
126,125.8256 PHX |
0.3294 EUR |
0.2986 EUR |
0.3540 EUR |
0.3502 EUR |
| 2025-04-06 |
0.3412 EUR |
25,703.3133 PHX |
0.3686 EUR |
0.3219 EUR |
0.3686 EUR |
0.3279 EUR |
| 2025-04-05 |
0.3627 EUR |
370.0289 PHX |
0.3653 EUR |
0.3625 EUR |
0.3653 EUR |
0.3625 EUR |
| 2025-04-04 |
0.3736 EUR |
1,469.9215 PHX |
0.3724 EUR |
0.3601 EUR |
0.3846 EUR |
0.3680 EUR |
| 2025-04-03 |
0.3735 EUR |
16,138.0703 PHX |
0.3897 EUR |
0.3580 EUR |
0.4012 EUR |
0.3741 EUR |
| 2025-04-02 |
0.4208 EUR |
19,792.4319 PHX |
0.4384 EUR |
0.3863 EUR |
0.4384 EUR |
0.3863 EUR |
| 2025-04-01 |
0.4610 EUR |
2,516.7452 PHX |
0.4710 EUR |
0.4551 EUR |
0.4710 EUR |
0.4642 EUR |
| 2025-03-31 |
0.4550 EUR |
19,564.8770 PHX |
0.4545 EUR |
0.4440 EUR |
0.4635 EUR |
0.4635 EUR |
| 2025-03-30 |
0.4560 EUR |
165,599.6476 PHX |
0.4622 EUR |
0.4484 EUR |
0.4699 EUR |
0.4566 EUR |
| 2025-03-29 |
0.4781 EUR |
10,203.5530 PHX |
0.5021 EUR |
0.4550 EUR |
0.5021 EUR |
0.4578 EUR |
| 2025-03-28 |
0.5207 EUR |
1,947.6435 PHX |
0.5489 EUR |
0.4947 EUR |
0.5489 EUR |
0.4947 EUR |
| 2025-03-27 |
0.5608 EUR |
19,465.2845 PHX |
0.5639 EUR |
0.5500 EUR |
0.5760 EUR |
0.5505 EUR |
| 2025-03-26 |
0.5696 EUR |
14,933.7153 PHX |
0.5885 EUR |
0.5569 EUR |
0.5987 EUR |
0.5615 EUR |
| 2025-03-25 |
0.5692 EUR |
3,089.5954 PHX |
0.5776 EUR |
0.5621 EUR |
0.5847 EUR |
0.5847 EUR |
| 2025-03-24 |
0.5626 EUR |
2,308.2819 PHX |
0.5505 EUR |
0.5481 EUR |
0.5742 EUR |
0.5730 EUR |
| 2025-03-23 |
0.5617 EUR |
453.8519 PHX |
0.5579 EUR |
0.5429 EUR |
0.5650 EUR |
0.5444 EUR |
| 2025-03-22 |
0.5507 EUR |
778.0429 PHX |
0.5409 EUR |
0.5409 EUR |
0.5656 EUR |
0.5656 EUR |
| 2025-03-21 |
0.5381 EUR |
3,908.2696 PHX |
0.5391 EUR |
0.5332 EUR |
0.5450 EUR |
0.5414 EUR |
| 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 |