Identifier on Bitvavo: PHB-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-17 |
0.9216 EUR |
6,743.8467 PHX |
0.9203 EUR |
0.9000 EUR |
0.9500 EUR |
0.9296 EUR |
| 2025-02-16 |
0.9322 EUR |
26,976.9035 PHX |
0.9020 EUR |
0.9020 EUR |
0.9588 EUR |
0.9203 EUR |
| 2025-02-15 |
0.9142 EUR |
8,149.2997 PHX |
0.9274 EUR |
0.8868 EUR |
0.9274 EUR |
0.8895 EUR |
| 2025-02-14 |
0.9143 EUR |
134,779.0313 PHX |
0.9187 EUR |
0.8800 EUR |
0.9541 EUR |
0.9221 EUR |
| 2025-02-13 |
0.9517 EUR |
118,986.6734 PHX |
0.9057 EUR |
0.8827 EUR |
0.9967 EUR |
0.8873 EUR |
| 2025-02-12 |
0.8914 EUR |
103,518.5024 PHX |
0.8706 EUR |
0.8439 EUR |
0.9260 EUR |
0.9206 EUR |
| 2025-02-11 |
0.8778 EUR |
64,228.6484 PHX |
0.8482 EUR |
0.8482 EUR |
0.9169 EUR |
0.8693 EUR |
| 2025-02-10 |
0.8261 EUR |
8,177.6820 PHX |
0.8220 EUR |
0.7808 EUR |
0.8519 EUR |
0.8452 EUR |
| 2025-02-09 |
0.8086 EUR |
5,727.2115 PHX |
0.8291 EUR |
0.7725 EUR |
0.8519 EUR |
0.8050 EUR |
| 2025-02-08 |
0.7970 EUR |
2,282.8858 PHX |
0.7767 EUR |
0.7663 EUR |
0.8279 EUR |
0.8267 EUR |
| 2025-02-07 |
0.8031 EUR |
6,570.3907 PHX |
0.7806 EUR |
0.7690 EUR |
0.8398 EUR |
0.7690 EUR |
| 2025-02-06 |
0.8234 EUR |
13,150.4593 PHX |
0.8427 EUR |
0.7629 EUR |
0.8541 EUR |
0.7759 EUR |
| 2025-02-05 |
0.8480 EUR |
14,820.4512 PHX |
0.8672 EUR |
0.8239 EUR |
0.8672 EUR |
0.8239 EUR |
| 2025-02-04 |
0.9097 EUR |
57,614.5007 PHX |
0.9705 EUR |
0.8449 EUR |
0.9705 EUR |
0.8571 EUR |
| 2025-02-03 |
0.9026 EUR |
168,378.3179 PHX |
0.9927 EUR |
0.7828 EUR |
0.9927 EUR |
0.9462 EUR |
| 2025-02-02 |
1.0692 EUR |
23,286.2411 PHX |
1.1700 EUR |
1.0073 EUR |
1.2035 EUR |
1.0364 EUR |
| 2025-02-01 |
1.2319 EUR |
7,753.9931 PHX |
1.2580 EUR |
1.1357 EUR |
1.2815 EUR |
1.1357 EUR |
| 2025-01-31 |
1.3006 EUR |
45,579.9226 PHX |
1.3383 EUR |
1.2513 EUR |
1.3383 EUR |
1.2513 EUR |
| 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 |