Identifier on Kraken: PHAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-15 |
0.2610 EUR |
373,950.8293 PHA |
0.2520 EUR |
0.2520 EUR |
0.2720 EUR |
0.2610 EUR |
| 2022-02-14 |
0.2490 EUR |
309,548.5422 PHA |
0.2560 EUR |
0.2420 EUR |
0.2690 EUR |
0.2520 EUR |
| 2022-02-13 |
0.2710 EUR |
284,386.1169 PHA |
0.2990 EUR |
0.2580 EUR |
0.3000 EUR |
0.2580 EUR |
| 2022-02-12 |
0.2980 EUR |
1,596,328.4011 PHA |
0.2670 EUR |
0.2630 EUR |
0.3350 EUR |
0.3030 EUR |
| 2022-02-11 |
0.2800 EUR |
1,446,464.1062 PHA |
0.2450 EUR |
0.2410 EUR |
0.3640 EUR |
0.2700 EUR |
| 2022-02-10 |
0.2490 EUR |
581,353.8887 PHA |
0.2530 EUR |
0.2410 EUR |
0.2630 EUR |
0.2460 EUR |
| 2022-02-09 |
0.2450 EUR |
166,935.2043 PHA |
0.2460 EUR |
0.2380 EUR |
0.2570 EUR |
0.2520 EUR |
| 2022-02-08 |
0.2470 EUR |
693,939.8310 PHA |
0.2560 EUR |
0.2340 EUR |
0.2600 EUR |
0.2440 EUR |
| 2022-02-07 |
0.2500 EUR |
271,195.4734 PHA |
0.2360 EUR |
0.2360 EUR |
0.2590 EUR |
0.2570 EUR |
| 2022-02-06 |
0.2380 EUR |
242,799.2278 PHA |
0.2350 EUR |
0.2310 EUR |
0.2450 EUR |
0.2360 EUR |
| 2022-02-05 |
0.2360 EUR |
571,738.2453 PHA |
0.2310 EUR |
0.2290 EUR |
0.2450 EUR |
0.2340 EUR |
| 2022-02-04 |
0.2280 EUR |
413,626.8145 PHA |
0.2230 EUR |
0.2180 EUR |
0.2390 EUR |
0.2280 EUR |
| 2022-02-03 |
0.2220 EUR |
144,791.6102 PHA |
0.2210 EUR |
0.2150 EUR |
0.2340 EUR |
0.2210 EUR |
| 2022-02-02 |
0.2290 EUR |
1,015,302.6489 PHA |
0.2230 EUR |
0.2190 EUR |
0.2390 EUR |
0.2200 EUR |
| 2022-02-01 |
0.2270 EUR |
218,875.1172 PHA |
0.2220 EUR |
0.2180 EUR |
0.2380 EUR |
0.2250 EUR |
| 2022-01-31 |
0.2190 EUR |
273,592.1530 PHA |
0.2240 EUR |
0.2110 EUR |
0.2420 EUR |
0.2220 EUR |
| 2022-01-30 |
0.2290 EUR |
48,315.2339 PHA |
0.2260 EUR |
0.2230 EUR |
0.2340 EUR |
0.2290 EUR |
| 2022-01-29 |
0.2250 EUR |
131,343.4603 PHA |
0.2240 EUR |
0.2220 EUR |
0.2300 EUR |
0.2280 EUR |
| 2022-01-28 |
0.2180 EUR |
48,189.0573 PHA |
0.2210 EUR |
0.2140 EUR |
0.2250 EUR |
0.2230 EUR |
| 2022-01-27 |
0.2230 EUR |
372,914.9990 PHA |
0.2230 EUR |
0.2130 EUR |
0.2380 EUR |
0.2190 EUR |
| 2022-01-26 |
0.2320 EUR |
1,035,352.3789 PHA |
0.2150 EUR |
0.2130 EUR |
0.2450 EUR |
0.2170 EUR |
| 2022-01-25 |
0.2210 EUR |
235,807.3200 PHA |
0.2290 EUR |
0.2100 EUR |
0.2320 EUR |
0.2180 EUR |
| 2022-01-24 |
0.2260 EUR |
439,309.3271 PHA |
0.2430 EUR |
0.2030 EUR |
0.2510 EUR |
0.2280 EUR |
| 2022-01-23 |
0.2420 EUR |
925,617.7037 PHA |
0.2140 EUR |
0.2140 EUR |
0.2710 EUR |
0.2430 EUR |
| 2022-01-22 |
0.2160 EUR |
458,704.8351 PHA |
0.2430 EUR |
0.2040 EUR |
0.2440 EUR |
0.2160 EUR |
| 2022-01-21 |
0.2680 EUR |
454,381.9768 PHA |
0.2870 EUR |
0.2340 EUR |
0.2980 EUR |
0.2410 EUR |
| 2022-01-20 |
0.3100 EUR |
310,048.4900 PHA |
0.3110 EUR |
0.2950 EUR |
0.3290 EUR |
0.2980 EUR |
| 2022-01-19 |
0.3140 EUR |
357,866.7746 PHA |
0.3330 EUR |
0.3050 EUR |
0.3330 EUR |
0.3120 EUR |
| 2022-01-18 |
0.3370 EUR |
2,143,986.6689 PHA |
0.3070 EUR |
0.2940 EUR |
0.3800 EUR |
0.3240 EUR |
| 2022-01-17 |
0.3090 EUR |
371,520.6676 PHA |
0.3210 EUR |
0.3020 EUR |
0.3350 EUR |
0.3030 EUR |
| 2022-01-16 |
0.3250 EUR |
193,641.5004 PHA |
0.3300 EUR |
0.3190 EUR |
0.3350 EUR |
0.3260 EUR |
| 2022-01-15 |
0.3260 EUR |
196,240.4359 PHA |
0.3210 EUR |
0.3170 EUR |
0.3390 EUR |
0.3260 EUR |
| 2022-01-14 |
0.3170 EUR |
216,455.5693 PHA |
0.3090 EUR |
0.3070 EUR |
0.3390 EUR |
0.3200 EUR |
| 2022-01-13 |
0.3270 EUR |
324,593.0467 PHA |
0.3290 EUR |
0.3070 EUR |
0.3480 EUR |
0.3130 EUR |
| 2022-01-12 |
0.3290 EUR |
369,826.3548 PHA |
0.3200 EUR |
0.3130 EUR |
0.3480 EUR |
0.3310 EUR |
| 2022-01-11 |
0.3240 EUR |
837,950.7014 PHA |
0.3040 EUR |
0.3010 EUR |
0.3690 EUR |
0.3210 EUR |
| 2022-01-10 |
0.3320 EUR |
1,073,423.3919 PHA |
0.3170 EUR |
0.2970 EUR |
0.3860 EUR |
0.3000 EUR |
| 2022-01-09 |
0.3170 EUR |
140,373.8068 PHA |
0.3090 EUR |
0.3090 EUR |
0.3250 EUR |
0.3200 EUR |
| 2022-01-08 |
0.3160 EUR |
987,767.7828 PHA |
0.3260 EUR |
0.2970 EUR |
0.3700 EUR |
0.3100 EUR |
| 2022-01-07 |
0.3290 EUR |
572,441.5935 PHA |
0.3430 EUR |
0.3180 EUR |
0.3480 EUR |
0.3250 EUR |
| 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 |