Identifier on Kraken: PHAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-27 |
0.0566 EUR |
151,545.2967 PHA |
0.0547 EUR |
0.0547 EUR |
0.0586 EUR |
0.0551 EUR |
| 2025-10-26 |
0.0560 EUR |
320,597.4398 PHA |
0.0548 EUR |
0.0538 EUR |
0.0578 EUR |
0.0550 EUR |
| 2025-10-25 |
0.0510 EUR |
18,477.5314 PHA |
0.0505 EUR |
0.0501 EUR |
0.0513 EUR |
0.0513 EUR |
| 2025-10-24 |
0.0504 EUR |
89,925.6573 PHA |
0.0509 EUR |
0.0497 EUR |
0.0517 EUR |
0.0509 EUR |
| 2025-10-23 |
0.0514 EUR |
3,309.9741 PHA |
0.0513 EUR |
0.0513 EUR |
0.0515 EUR |
0.0513 EUR |
| 2025-10-22 |
0.0507 EUR |
49,108.0578 PHA |
0.0506 EUR |
0.0504 EUR |
0.0513 EUR |
0.0508 EUR |
| 2025-10-21 |
0.0519 EUR |
40,279.6236 PHA |
0.0513 EUR |
0.0513 EUR |
0.0551 EUR |
0.0545 EUR |
| 2025-10-20 |
0.0553 EUR |
159,168.7278 PHA |
0.0542 EUR |
0.0542 EUR |
0.0559 EUR |
0.0551 EUR |
| 2025-10-19 |
0.0538 EUR |
51,548.9039 PHA |
0.0521 EUR |
0.0515 EUR |
0.0552 EUR |
0.0546 EUR |
| 2025-10-18 |
0.0521 EUR |
165,675.4876 PHA |
0.0523 EUR |
0.0515 EUR |
0.0526 EUR |
0.0518 EUR |
| 2025-10-17 |
0.0513 EUR |
518,442.0060 PHA |
0.0549 EUR |
0.0495 EUR |
0.0580 EUR |
0.0522 EUR |
| 2025-10-16 |
0.0577 EUR |
52,188.0240 PHA |
0.0575 EUR |
0.0548 EUR |
0.0602 EUR |
0.0552 EUR |
| 2025-10-15 |
0.0604 EUR |
160,435.4447 PHA |
0.0614 EUR |
0.0574 EUR |
0.0644 EUR |
0.0576 EUR |
| 2025-10-14 |
0.0600 EUR |
116,955.4545 PHA |
0.0642 EUR |
0.0593 EUR |
0.0642 EUR |
0.0594 EUR |
| 2025-10-13 |
0.0627 EUR |
29,698.8884 PHA |
0.0626 EUR |
0.0620 EUR |
0.0647 EUR |
0.0645 EUR |
| 2025-10-12 |
0.0599 EUR |
204,623.9210 PHA |
0.0578 EUR |
0.0560 EUR |
0.0638 EUR |
0.0637 EUR |
| 2025-10-11 |
0.0593 EUR |
90,739.5878 PHA |
0.0586 EUR |
0.0570 EUR |
0.0630 EUR |
0.0627 EUR |
| 2025-10-10 |
0.0855 EUR |
125,007.6697 PHA |
0.0855 EUR |
0.0809 EUR |
0.0879 EUR |
0.0813 EUR |
| 2025-10-09 |
0.0817 EUR |
11,848.0258 PHA |
0.0844 EUR |
0.0808 EUR |
0.0845 EUR |
0.0841 EUR |
| 2025-10-08 |
0.0843 EUR |
336,834.5691 PHA |
0.0830 EUR |
0.0827 EUR |
0.0851 EUR |
0.0851 EUR |
| 2025-10-07 |
0.0850 EUR |
72,925.5559 PHA |
0.0869 EUR |
0.0830 EUR |
0.0874 EUR |
0.0846 EUR |
| 2025-10-06 |
0.0872 EUR |
4,549.8598 PHA |
0.0873 EUR |
0.0861 EUR |
0.0880 EUR |
0.0880 EUR |
| 2025-10-05 |
0.0866 EUR |
150.8173 PHA |
0.0870 EUR |
0.0856 EUR |
0.0870 EUR |
0.0856 EUR |
| 2025-10-04 |
0.0879 EUR |
51,463.4386 PHA |
0.0883 EUR |
0.0873 EUR |
0.0883 EUR |
0.0873 EUR |
| 2025-10-03 |
0.0886 EUR |
78,340.6421 PHA |
0.0890 EUR |
0.0874 EUR |
0.0903 EUR |
0.0880 EUR |
| 2025-10-02 |
0.0890 EUR |
92,974.0621 PHA |
0.0843 EUR |
0.0843 EUR |
0.0900 EUR |
0.0897 EUR |
| 2025-10-01 |
0.0000 EUR |
0.0000 PHA |
0.0773 EUR |
0.0773 EUR |
0.0773 EUR |
0.0773 EUR |
| 2025-09-30 |
0.0775 EUR |
41,160.8700 PHA |
0.0794 EUR |
0.0767 EUR |
0.0794 EUR |
0.0767 EUR |
| 2025-09-29 |
0.0805 EUR |
48,316.2575 PHA |
0.0808 EUR |
0.0790 EUR |
0.0812 EUR |
0.0794 EUR |
| 2025-09-28 |
0.0795 EUR |
30,147.7903 PHA |
0.0793 EUR |
0.0786 EUR |
0.0797 EUR |
0.0797 EUR |
| 2025-09-27 |
0.0802 EUR |
1,987.1762 PHA |
0.0816 EUR |
0.0802 EUR |
0.0816 EUR |
0.0802 EUR |
| 2025-09-26 |
0.0786 EUR |
37,826.8098 PHA |
0.0776 EUR |
0.0776 EUR |
0.0799 EUR |
0.0799 EUR |
| 2025-09-25 |
0.0790 EUR |
48,483.4440 PHA |
0.0818 EUR |
0.0764 EUR |
0.0818 EUR |
0.0776 EUR |
| 2025-09-24 |
0.0817 EUR |
10,902.3669 PHA |
0.0828 EUR |
0.0807 EUR |
0.0843 EUR |
0.0841 EUR |
| 2025-09-23 |
0.0814 EUR |
6,844.0506 PHA |
0.0807 EUR |
0.0807 EUR |
0.0831 EUR |
0.0810 EUR |
| 2025-09-22 |
0.0827 EUR |
127,316.3021 PHA |
0.0889 EUR |
0.0790 EUR |
0.0889 EUR |
0.0825 EUR |
| 2025-09-21 |
0.0913 EUR |
25,059.6004 PHA |
0.0912 EUR |
0.0908 EUR |
0.0915 EUR |
0.0911 EUR |
| 2025-09-20 |
0.0935 EUR |
39,554.3777 PHA |
0.0927 EUR |
0.0926 EUR |
0.0957 EUR |
0.0928 EUR |
| 2025-09-19 |
0.0952 EUR |
281,696.1141 PHA |
0.0930 EUR |
0.0930 EUR |
0.1016 EUR |
0.0975 EUR |
| 2025-09-18 |
0.0927 EUR |
35,244.9617 PHA |
0.0911 EUR |
0.0911 EUR |
0.0932 EUR |
0.0925 EUR |
| 2025-09-17 |
0.0890 EUR |
22,793.9680 PHA |
0.0898 EUR |
0.0883 EUR |
0.0898 EUR |
0.0883 EUR |
| 2025-09-16 |
0.0891 EUR |
66,365.8831 PHA |
0.0880 EUR |
0.0880 EUR |
0.0895 EUR |
0.0883 EUR |
| 2025-09-15 |
0.0911 EUR |
101,077.2432 PHA |
0.0919 EUR |
0.0865 EUR |
0.0921 EUR |
0.0865 EUR |
| 2025-09-14 |
0.0936 EUR |
2,648.0529 PHA |
0.0942 EUR |
0.0931 EUR |
0.0942 EUR |
0.0931 EUR |
| 2025-09-13 |
0.0952 EUR |
42,195.3725 PHA |
0.0962 EUR |
0.0935 EUR |
0.0963 EUR |
0.0940 EUR |
| 2025-09-12 |
0.0950 EUR |
20,518.0080 PHA |
0.0945 EUR |
0.0923 EUR |
0.0968 EUR |
0.0929 EUR |
| 2025-09-11 |
0.0941 EUR |
71,056.8141 PHA |
0.0943 EUR |
0.0939 EUR |
0.0950 EUR |
0.0940 EUR |
| 2025-09-10 |
0.0935 EUR |
36,156.9430 PHA |
0.0921 EUR |
0.0915 EUR |
0.0941 EUR |
0.0915 EUR |
| 2025-09-09 |
0.0943 EUR |
125,164.0965 PHA |
0.0933 EUR |
0.0933 EUR |
0.0959 EUR |
0.0936 EUR |
| 2025-09-08 |
0.0908 EUR |
95,208.2869 PHA |
0.0895 EUR |
0.0895 EUR |
0.0919 EUR |
0.0909 EUR |