Identifier on Kraken: PHAEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
0.1555 EUR |
85,294.9720 PHA |
0.1636 EUR |
0.1496 EUR |
0.1641 EUR |
0.1536 EUR |
| 2025-02-17 |
0.1655 EUR |
63,238.5292 PHA |
0.1680 EUR |
0.1581 EUR |
0.1709 EUR |
0.1633 EUR |
| 2025-02-16 |
0.1671 EUR |
92,277.3174 PHA |
0.1667 EUR |
0.1636 EUR |
0.1702 EUR |
0.1682 EUR |
| 2025-02-15 |
0.1688 EUR |
105,009.7421 PHA |
0.1728 EUR |
0.1620 EUR |
0.1774 EUR |
0.1624 EUR |
| 2025-02-14 |
0.1635 EUR |
47,012.5933 PHA |
0.1628 EUR |
0.1597 EUR |
0.1677 EUR |
0.1643 EUR |
| 2025-02-13 |
0.1649 EUR |
65,619.6233 PHA |
0.1656 EUR |
0.1574 EUR |
0.1703 EUR |
0.1602 EUR |
| 2025-02-12 |
0.1605 EUR |
135,128.9556 PHA |
0.1633 EUR |
0.1506 EUR |
0.1665 EUR |
0.1651 EUR |
| 2025-02-11 |
0.1721 EUR |
132,117.1885 PHA |
0.1645 EUR |
0.1637 EUR |
0.1799 EUR |
0.1675 EUR |
| 2025-02-10 |
0.1642 EUR |
334,750.1336 PHA |
0.1546 EUR |
0.1494 EUR |
0.1857 EUR |
0.1670 EUR |
| 2025-02-09 |
0.1518 EUR |
48,763.2140 PHA |
0.1506 EUR |
0.1466 EUR |
0.1580 EUR |
0.1501 EUR |
| 2025-02-08 |
0.1446 EUR |
17,655.1898 PHA |
0.1439 EUR |
0.1430 EUR |
0.1519 EUR |
0.1519 EUR |
| 2025-02-07 |
0.1498 EUR |
13,470.6673 PHA |
0.1481 EUR |
0.1473 EUR |
0.1581 EUR |
0.1473 EUR |
| 2025-02-06 |
0.1511 EUR |
105,073.9068 PHA |
0.1565 EUR |
0.1444 EUR |
0.1600 EUR |
0.1449 EUR |
| 2025-02-05 |
0.1622 EUR |
111,152.7987 PHA |
0.1502 EUR |
0.1496 EUR |
0.1704 EUR |
0.1560 EUR |
| 2025-02-04 |
0.1499 EUR |
299,399.1344 PHA |
0.1561 EUR |
0.1450 EUR |
0.1561 EUR |
0.1508 EUR |
| 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 |