Identifier on Kraken: PHAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-06 |
0.3420 EUR |
975,917.1058 PHA |
0.3480 EUR |
0.3280 EUR |
0.3700 EUR |
0.3430 EUR |
| 2022-01-05 |
0.4070 EUR |
2,893,224.5264 PHA |
0.3640 EUR |
0.3370 EUR |
0.4800 EUR |
0.3370 EUR |
| 2022-01-04 |
0.3650 EUR |
838,310.3113 PHA |
0.3670 EUR |
0.3580 EUR |
0.3730 EUR |
0.3630 EUR |
| 2022-01-03 |
0.3700 EUR |
136,806.0752 PHA |
0.3680 EUR |
0.3630 EUR |
0.3820 EUR |
0.3640 EUR |
| 2022-01-02 |
0.3760 EUR |
277,297.7471 PHA |
0.3790 EUR |
0.3630 EUR |
0.3890 EUR |
0.3650 EUR |
| 2022-01-01 |
0.3790 EUR |
84,252.0790 PHA |
0.3730 EUR |
0.3690 EUR |
0.3900 EUR |
0.3760 EUR |
| 2021-12-31 |
0.3880 EUR |
1,106,450.1174 PHA |
0.3640 EUR |
0.3560 EUR |
0.4200 EUR |
0.3750 EUR |
| 2021-12-30 |
0.3580 EUR |
162,003.7521 PHA |
0.3540 EUR |
0.3480 EUR |
0.3700 EUR |
0.3630 EUR |
| 2021-12-29 |
0.3730 EUR |
322,259.5383 PHA |
0.3790 EUR |
0.3590 EUR |
0.3910 EUR |
0.3650 EUR |
| 2021-12-28 |
0.3920 EUR |
896,539.2735 PHA |
0.4160 EUR |
0.3670 EUR |
0.4160 EUR |
0.3730 EUR |
| 2021-12-27 |
0.4420 EUR |
1,336,615.0237 PHA |
0.4360 EUR |
0.4280 EUR |
0.4580 EUR |
0.4300 EUR |
| 2021-12-26 |
0.4720 EUR |
1,844,966.5477 PHA |
0.4730 EUR |
0.4270 EUR |
0.5260 EUR |
0.4360 EUR |
| 2021-12-25 |
0.4750 EUR |
2,546,699.1450 PHA |
0.3250 EUR |
0.3240 EUR |
0.5840 EUR |
0.4740 EUR |
| 2021-12-24 |
0.3340 EUR |
205,301.0049 PHA |
0.3280 EUR |
0.3240 EUR |
0.3430 EUR |
0.3300 EUR |
| 2021-12-23 |
0.3220 EUR |
328,071.6592 PHA |
0.3130 EUR |
0.3080 EUR |
0.3350 EUR |
0.3290 EUR |
| 2021-12-22 |
0.3180 EUR |
182,752.9842 PHA |
0.3150 EUR |
0.3080 EUR |
0.3300 EUR |
0.3160 EUR |
| 2021-12-21 |
0.3110 EUR |
210,732.5899 PHA |
0.3080 EUR |
0.3040 EUR |
0.3170 EUR |
0.3140 EUR |
| 2021-12-20 |
0.3010 EUR |
155,575.7393 PHA |
0.3180 EUR |
0.2900 EUR |
0.3220 EUR |
0.3100 EUR |
| 2021-12-19 |
0.3280 EUR |
113,155.4838 PHA |
0.3210 EUR |
0.3170 EUR |
0.3370 EUR |
0.3210 EUR |
| 2021-12-18 |
0.3420 EUR |
218,826.8172 PHA |
0.3100 EUR |
0.3080 EUR |
0.3780 EUR |
0.3210 EUR |
| 2021-12-17 |
0.3080 EUR |
113,056.0055 PHA |
0.3140 EUR |
0.2960 EUR |
0.3280 EUR |
0.3130 EUR |
| 2021-12-16 |
0.3220 EUR |
92,791.0019 PHA |
0.3210 EUR |
0.3120 EUR |
0.3350 EUR |
0.3160 EUR |
| 2021-12-15 |
0.3050 EUR |
276,883.5478 PHA |
0.3190 EUR |
0.2680 EUR |
0.3270 EUR |
0.3160 EUR |
| 2021-12-14 |
0.3140 EUR |
185,831.0131 PHA |
0.3250 EUR |
0.3050 EUR |
0.3250 EUR |
0.3120 EUR |
| 2021-12-13 |
0.3410 EUR |
315,484.2788 PHA |
0.3800 EUR |
0.3150 EUR |
0.3800 EUR |
0.3320 EUR |
| 2021-12-12 |
0.3680 EUR |
104,037.6302 PHA |
0.3720 EUR |
0.3580 EUR |
0.3940 EUR |
0.3800 EUR |
| 2021-12-11 |
0.3730 EUR |
186,115.8432 PHA |
0.3740 EUR |
0.3610 EUR |
0.3850 EUR |
0.3690 EUR |
| 2021-12-10 |
0.4070 EUR |
606,704.7550 PHA |
0.4530 EUR |
0.3700 EUR |
0.4630 EUR |
0.3840 EUR |
| 2021-12-09 |
0.4240 EUR |
818,241.6706 PHA |
0.4020 EUR |
0.3830 EUR |
0.5190 EUR |
0.4580 EUR |
| 2021-12-08 |
0.3880 EUR |
149,029.6837 PHA |
0.3850 EUR |
0.3660 EUR |
0.4160 EUR |
0.3880 EUR |
| 2021-12-07 |
0.4040 EUR |
218,443.1254 PHA |
0.4030 EUR |
0.3820 EUR |
0.4440 EUR |
0.3860 EUR |
| 2021-12-06 |
0.3770 EUR |
291,969.5521 PHA |
0.4160 EUR |
0.3520 EUR |
0.4160 EUR |
0.4010 EUR |
| 2021-12-05 |
0.4240 EUR |
194,387.3957 PHA |
0.4600 EUR |
0.3990 EUR |
0.4750 EUR |
0.4310 EUR |
| 2021-12-04 |
0.4590 EUR |
341,828.0152 PHA |
0.5410 EUR |
0.4140 EUR |
0.5460 EUR |
0.4520 EUR |
| 2021-12-03 |
0.5510 EUR |
159,396.7691 PHA |
0.5550 EUR |
0.5120 EUR |
0.5850 EUR |
0.5300 EUR |
| 2021-12-02 |
0.5430 EUR |
214,024.5055 PHA |
0.5500 EUR |
0.5190 EUR |
0.5780 EUR |
0.5570 EUR |
| 2021-12-01 |
0.5590 EUR |
158,753.5458 PHA |
0.5580 EUR |
0.5400 EUR |
0.5790 EUR |
0.5490 EUR |
| 2021-11-30 |
0.5640 EUR |
282,477.4764 PHA |
0.5820 EUR |
0.5500 EUR |
0.6060 EUR |
0.5580 EUR |
| 2021-11-29 |
0.5810 EUR |
138,514.4581 PHA |
0.5970 EUR |
0.5700 EUR |
0.6000 EUR |
0.5890 EUR |
| 2021-11-28 |
0.5790 EUR |
116,303.8408 PHA |
0.6050 EUR |
0.5680 EUR |
0.6090 EUR |
0.5910 EUR |
| 2021-11-27 |
0.6240 EUR |
391,873.1982 PHA |
0.5550 EUR |
0.5550 EUR |
0.6490 EUR |
0.6120 EUR |
| 2021-11-26 |
0.5610 EUR |
364,769.6787 PHA |
0.6080 EUR |
0.5430 EUR |
0.6100 EUR |
0.5550 EUR |
| 2021-11-25 |
0.5970 EUR |
316,311.4323 PHA |
0.5720 EUR |
0.5680 EUR |
0.6140 EUR |
0.6100 EUR |
| 2021-11-24 |
0.5770 EUR |
304,508.6742 PHA |
0.6000 EUR |
0.5600 EUR |
0.6020 EUR |
0.5680 EUR |
| 2021-11-23 |
0.6030 EUR |
289,987.7192 PHA |
0.6110 EUR |
0.5900 EUR |
0.6400 EUR |
0.6040 EUR |
| 2021-11-22 |
0.6190 EUR |
225,462.2875 PHA |
0.6120 EUR |
0.5940 EUR |
0.6470 EUR |
0.6130 EUR |
| 2021-11-21 |
0.6240 EUR |
188,396.9126 PHA |
0.6080 EUR |
0.5880 EUR |
0.6450 EUR |
0.6260 EUR |
| 2021-11-20 |
0.6000 EUR |
125,526.1083 PHA |
0.6250 EUR |
0.5790 EUR |
0.6420 EUR |
0.6070 EUR |
| 2021-11-19 |
0.5830 EUR |
152,885.7297 PHA |
0.5510 EUR |
0.5460 EUR |
0.6140 EUR |
0.6140 EUR |
| 2021-11-18 |
0.5700 EUR |
244,154.3399 PHA |
0.6070 EUR |
0.5120 EUR |
0.6270 EUR |
0.5520 EUR |