Identifier on Kraken: PHAEUR
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-02-03 |
0.1366 EUR |
531,595.9262 PHA |
0.1459 EUR |
0.1121 EUR |
0.1659 EUR |
0.1609 EUR |
2025-02-02 |
0.1608 EUR |
114,061.9896 PHA |
0.1710 EUR |
0.1475 EUR |
0.1743 EUR |
0.1523 EUR |
2025-02-01 |
0.1878 EUR |
35,775.9157 PHA |
0.1937 EUR |
0.1719 EUR |
0.2034 EUR |
0.1720 EUR |
2025-01-31 |
0.2024 EUR |
20,461.8846 PHA |
0.1940 EUR |
0.1900 EUR |
0.2134 EUR |
0.1967 EUR |
2025-01-30 |
0.1932 EUR |
85,339.6617 PHA |
0.1837 EUR |
0.1837 EUR |
0.2003 EUR |
0.1970 EUR |
2025-01-29 |
0.1870 EUR |
79,750.3718 PHA |
0.1750 EUR |
0.1744 EUR |
0.1953 EUR |
0.1917 EUR |
2025-01-28 |
0.1876 EUR |
101,696.7148 PHA |
0.2018 EUR |
0.1754 EUR |
0.2020 EUR |
0.1790 EUR |
2025-01-27 |
0.1903 EUR |
247,610.8369 PHA |
0.2000 EUR |
0.1804 EUR |
0.2082 EUR |
0.2053 EUR |
2025-01-26 |
0.2142 EUR |
37,600.1055 PHA |
0.2126 EUR |
0.2080 EUR |
0.2172 EUR |
0.2152 EUR |
2025-01-25 |
0.2114 EUR |
145,229.6757 PHA |
0.2216 EUR |
0.2000 EUR |
0.2216 EUR |
0.2128 EUR |
2025-01-24 |
0.2318 EUR |
24,474.9100 PHA |
0.2342 EUR |
0.2235 EUR |
0.2473 EUR |
0.2336 EUR |
2025-01-23 |
0.2378 EUR |
20,805.4808 PHA |
0.2403 EUR |
0.2291 EUR |
0.2444 EUR |
0.2363 EUR |
2025-01-22 |
0.2580 EUR |
115,425.4501 PHA |
0.2599 EUR |
0.2432 EUR |
0.2749 EUR |
0.2557 EUR |
2025-01-21 |
0.2678 EUR |
101,223.7462 PHA |
0.2664 EUR |
0.2460 EUR |
0.2931 EUR |
0.2874 EUR |
2025-01-20 |
0.2748 EUR |
207,107.7251 PHA |
0.2680 EUR |
0.2549 EUR |
0.3026 EUR |
0.2662 EUR |
2025-01-19 |
0.2866 EUR |
587,488.2109 PHA |
0.3580 EUR |
0.2680 EUR |
0.3611 EUR |
0.2870 EUR |
2025-01-18 |
0.3680 EUR |
395,150.2712 PHA |
0.3710 EUR |
0.3650 EUR |
0.3789 EUR |
0.3680 EUR |
2025-01-17 |
0.3817 EUR |
237,381.5159 PHA |
0.3921 EUR |
0.3632 EUR |
0.4012 EUR |
0.3862 EUR |
2025-01-16 |
0.4114 EUR |
508,269.8679 PHA |
0.3410 EUR |
0.3367 EUR |
0.5278 EUR |
0.3920 EUR |
2025-01-15 |
0.2745 EUR |
94,003.1909 PHA |
0.2806 EUR |
0.2603 EUR |
0.2996 EUR |
0.2899 EUR |
2025-01-14 |
0.2706 EUR |
59,354.0630 PHA |
0.2719 EUR |
0.2643 EUR |
0.2798 EUR |
0.2700 EUR |
2025-01-13 |
0.2612 EUR |
164,025.8942 PHA |
0.2915 EUR |
0.2400 EUR |
0.2940 EUR |
0.2757 EUR |
2025-01-12 |
0.3063 EUR |
64,082.6221 PHA |
0.3383 EUR |
0.2910 EUR |
0.3397 EUR |
0.2969 EUR |
2025-01-11 |
0.3433 EUR |
21,610.6332 PHA |
0.3428 EUR |
0.3214 EUR |
0.3622 EUR |
0.3287 EUR |
2025-01-10 |
0.3304 EUR |
190,262.4623 PHA |
0.2944 EUR |
0.2911 EUR |
0.3529 EUR |
0.3483 EUR |
2025-01-09 |
0.2973 EUR |
63,434.6115 PHA |
0.3097 EUR |
0.2819 EUR |
0.3106 EUR |
0.2920 EUR |
2025-01-08 |
0.3236 EUR |
127,619.1854 PHA |
0.3067 EUR |
0.3000 EUR |
0.3526 EUR |
0.3100 EUR |
2025-01-07 |
0.3228 EUR |
308,344.2047 PHA |
0.3533 EUR |
0.3021 EUR |
0.3533 EUR |
0.3021 EUR |
2025-01-06 |
0.3496 EUR |
135,464.5967 PHA |
0.3479 EUR |
0.3374 EUR |
0.3680 EUR |
0.3500 EUR |
2025-01-05 |
0.3572 EUR |
261,574.7355 PHA |
0.3405 EUR |
0.3363 EUR |
0.3807 EUR |
0.3459 EUR |
2025-01-04 |
0.3360 EUR |
556,752.6266 PHA |
0.3449 EUR |
0.2948 EUR |
0.3832 EUR |
0.3428 EUR |
2025-01-03 |
0.3201 EUR |
143,776.5390 PHA |
0.3280 EUR |
0.3068 EUR |
0.3412 EUR |
0.3182 EUR |
2025-01-02 |
0.3468 EUR |
633,926.1551 PHA |
0.3488 EUR |
0.3249 EUR |
0.3842 EUR |
0.3340 EUR |
2025-01-01 |
0.3652 EUR |
362,793.9423 PHA |
0.3815 EUR |
0.3388 EUR |
0.4167 EUR |
0.3500 EUR |
2024-12-31 |
0.3634 EUR |
1,100,077.2426 PHA |
0.3970 EUR |
0.3418 EUR |
0.4216 EUR |
0.3839 EUR |
2024-12-30 |
0.4617 EUR |
1,568,384.8320 PHA |
0.4723 EUR |
0.3928 EUR |
0.5626 EUR |
0.4118 EUR |
2024-12-29 |
0.4548 EUR |
1,112,249.0760 PHA |
0.4236 EUR |
0.3918 EUR |
0.5114 EUR |
0.4802 EUR |
2024-12-28 |
0.4522 EUR |
3,316,707.8629 PHA |
0.4713 EUR |
0.3870 EUR |
0.5749 EUR |
0.3914 EUR |
2024-12-27 |
0.3933 EUR |
2,985,117.6313 PHA |
0.2360 EUR |
0.2238 EUR |
0.5327 EUR |
0.4866 EUR |
2024-12-26 |
0.2738 EUR |
842,270.6197 PHA |
0.2683 EUR |
0.2206 EUR |
0.3033 EUR |
0.2343 EUR |
2024-12-25 |
0.2477 EUR |
725,442.9203 PHA |
0.1911 EUR |
0.1870 EUR |
0.2798 EUR |
0.2587 EUR |
2024-12-24 |
0.1898 EUR |
1,076,462.7245 PHA |
0.1211 EUR |
0.1211 EUR |
0.2245 EUR |
0.1900 EUR |
2024-12-23 |
0.1156 EUR |
13,465.1171 PHA |
0.1107 EUR |
0.1107 EUR |
0.1193 EUR |
0.1170 EUR |
2024-12-22 |
0.1186 EUR |
2,835.0686 PHA |
0.1127 EUR |
0.1127 EUR |
0.1230 EUR |
0.1136 EUR |
2024-12-21 |
0.1212 EUR |
32,970.0338 PHA |
0.1202 EUR |
0.1130 EUR |
0.1293 EUR |
0.1133 EUR |
2024-12-20 |
0.1199 EUR |
48,443.1577 PHA |
0.1200 EUR |
0.1081 EUR |
0.1215 EUR |
0.1205 EUR |
2024-12-19 |
0.1251 EUR |
33,103.4433 PHA |
0.1332 EUR |
0.1170 EUR |
0.1369 EUR |
0.1208 EUR |
2024-12-18 |
0.1427 EUR |
95,315.4925 PHA |
0.1450 EUR |
0.1350 EUR |
0.1475 EUR |
0.1359 EUR |
2024-12-17 |
0.1535 EUR |
14,902.5286 PHA |
0.1540 EUR |
0.1500 EUR |
0.1589 EUR |
0.1500 EUR |
2024-12-16 |
0.1601 EUR |
57,962.9604 PHA |
0.1622 EUR |
0.1526 EUR |
0.1668 EUR |
0.1570 EUR |