Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PHBBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.00003904 | 0.00000100 | 2.64% | 0.00003830 | 0.00004045 | 0.00003783 | 46,103.00 |
| May 10 2024 | 0.00003792 | 0.00000093 | 2.51% | 0.00003720 | 0.00004220 | 0.00003668 | 143,180.00 |
| May 09 2024 | 0.00003699 | 0.00000300 | 8.77% | 0.00003406 | 0.00003932 | 0.00003357 | 110,624.00 |
| May 08 2024 | 0.00003420 | -0.00000200 | -5.60% | 0.00003600 | 0.00003800 | 0.00003340 | 118,401.00 |
| May 07 2024 | 0.00003571 | 0.00000200 | 5.88% | 0.00003440 | 0.00003754 | 0.00003341 | 92,019.00 |
| May 06 2024 | 0.00003399 | 0.00000300 | 9.53% | 0.00003178 | 0.00003593 | 0.00003178 | 175,985.00 |
| May 05 2024 | 0.00003147 | 0.00000400 | 14.78% | 0.00002703 | 0.00003216 | 0.00002678 | 98,454.00 |
| May 04 2024 | 0.00002706 | -0.00000001 | -0.04% | 0.00002696 | 0.00002759 | 0.00002665 | 24,023.00 |
| May 03 2024 | 0.00002707 | -0.00000013 | -0.48% | 0.00002723 | 0.00002760 | 0.00002645 | 30,592.00 |
| May 02 2024 | 0.00002720 | -0.00000001 | -0.04% | 0.00002678 | 0.00002763 | 0.00002648 | 29,171.00 |
| May 01 2024 | 0.00002721 | 0.00000200 | 7.80% | 0.00002573 | 0.00002734 | 0.00002507 | 45,984.00 |
| Apr 30 2024 | 0.00002564 | -0.00000056 | -2.14% | 0.00002609 | 0.00002625 | 0.00002460 | 28,248.00 |
| Apr 29 2024 | 0.00002620 | -0.00000048 | -1.80% | 0.00002660 | 0.00002691 | 0.00002574 | 14,539.00 |
| Apr 28 2024 | 0.00002668 | -0.00000028 | -1.04% | 0.00002700 | 0.00002777 | 0.00002661 | 17,617.00 |
| Apr 27 2024 | 0.00002696 | -0.00000001 | -0.04% | 0.00002713 | 0.00002713 | 0.00002580 | 25,890.00 |
| Apr 26 2024 | 0.00002697 | -0.00000084 | -3.02% | 0.00002786 | 0.00002786 | 0.00002682 | 21,266.00 |
| Apr 25 2024 | 0.00002781 | -0.00000010 | -0.36% | 0.00002783 | 0.00002843 | 0.00002690 | 22,210.00 |
| Apr 24 2024 | 0.00002791 | -0.00000061 | -2.14% | 0.00002853 | 0.00002980 | 0.00002768 | 33,787.00 |
| Apr 23 2024 | 0.00002852 | -0.00000044 | -1.52% | 0.00002920 | 0.00003085 | 0.00002837 | 43,661.00 |
| Apr 22 2024 | 0.00002896 | -0.00000200 | -6.49% | 0.00003116 | 0.00003168 | 0.00002896 | 26,271.00 |
| Apr 21 2024 | 0.00003084 | -0.00000046 | -1.47% | 0.00003140 | 0.00003251 | 0.00003063 | 22,804.00 |
| Apr 20 2024 | 0.00003130 | 0.00000100 | 3.35% | 0.00002980 | 0.00003193 | 0.00002945 | 57,863.00 |
| Apr 19 2024 | 0.00002982 | 0.00000100 | 3.51% | 0.00002844 | 0.00003076 | 0.00002720 | 66,386.00 |
| Apr 18 2024 | 0.00002850 | -0.00000200 | -6.62% | 0.00003000 | 0.00003000 | 0.00002665 | 72,303.00 |
| Apr 17 2024 | 0.00003020 | 0.00000300 | 11.09% | 0.00002688 | 0.00003085 | 0.00002531 | 88,971.00 |
| Apr 16 2024 | 0.00002706 | 0.00000300 | 12.38% | 0.00002394 | 0.00002776 | 0.00002358 | 135,475.00 |
| Apr 15 2024 | 0.00002423 | 0.00000100 | 4.32% | 0.00002296 | 0.00002611 | 0.00002247 | 138,241.00 |
| Apr 14 2024 | 0.00002315 | 0.00000200 | 9.40% | 0.00002103 | 0.00002341 | 0.00002043 | 62,556.00 |
| Apr 13 2024 | 0.00002128 | -0.00000200 | -8.47% | 0.00002329 | 0.00002479 | 0.00001813 | 246,000.00 |
| Apr 12 2024 | 0.00002361 | -0.00000600 | -20.20% | 0.00002972 | 0.00002977 | 0.00002211 | 216,530.00 |
| Apr 11 2024 | 0.00002971 | -0.00000100 | -3.22% | 0.00003105 | 0.00003131 | 0.00002930 | 12,607.00 |
| Apr 10 2024 | 0.00003109 | -0.00000200 | -5.99% | 0.00003357 | 0.00003360 | 0.00003092 | 73,369.00 |
| Apr 09 2024 | 0.00003337 | -0.00000100 | -2.90% | 0.00003462 | 0.00003515 | 0.00003335 | 34,346.00 |
| Apr 08 2024 | 0.00003445 | 0.00000049 | 1.44% | 0.00003380 | 0.00003475 | 0.00003310 | 15,547.00 |
| Apr 07 2024 | 0.00003396 | 0.00000036 | 1.07% | 0.00003355 | 0.00003445 | 0.00003354 | 13,267.00 |
| Apr 06 2024 | 0.00003360 | 0.00000011 | 0.33% | 0.00003329 | 0.00003420 | 0.00003329 | 15,254.00 |
| Apr 05 2024 | 0.00003349 | -0.00000100 | -2.89% | 0.00003462 | 0.00003462 | 0.00003249 | 34,692.00 |
| Apr 04 2024 | 0.00003466 | -0.00000010 | -0.29% | 0.00003476 | 0.00003612 | 0.00003427 | 42,007.00 |
| Apr 03 2024 | 0.00003476 | -0.00000089 | -2.50% | 0.00003560 | 0.00003636 | 0.00003400 | 36,854.00 |
| Apr 02 2024 | 0.00003565 | -0.00000057 | -1.57% | 0.00003633 | 0.00003647 | 0.00003503 | 33,197.00 |
| Apr 01 2024 | 0.00003622 | -0.00000100 | -2.68% | 0.00003755 | 0.00003755 | 0.00003538 | 40,021.00 |
| Mar 31 2024 | 0.00003735 | -0.00000007 | -0.19% | 0.00003707 | 0.00003812 | 0.00003685 | 13,638.00 |
| Mar 30 2024 | 0.00003742 | -0.00000018 | -0.48% | 0.00003772 | 0.00003792 | 0.00003663 | 14,277.00 |
| Mar 29 2024 | 0.00003760 | -0.00000092 | -2.39% | 0.00003826 | 0.00003871 | 0.00003731 | 33,192.00 |
| Mar 28 2024 | 0.00003852 | -0.00000060 | -1.53% | 0.00003900 | 0.00003976 | 0.00003780 | 53,889.00 |
| Mar 27 2024 | 0.00003912 | -0.00000200 | -4.83% | 0.00004120 | 0.00004465 | 0.00003912 | 129,350.00 |
| Mar 26 2024 | 0.00004145 | 0.00000200 | 5.07% | 0.00003966 | 0.00004214 | 0.00003961 | 43,383.00 |
| Mar 25 2024 | 0.00003942 | -0.00000055 | -1.38% | 0.00004004 | 0.00004068 | 0.00003899 | 39,160.00 |
| Mar 24 2024 | 0.00003997 | -0.00000017 | -0.42% | 0.00004040 | 0.00004067 | 0.00003895 | 22,899.00 |
| Mar 23 2024 | 0.00004014 | 0.00000076 | 1.93% | 0.00003927 | 0.00004268 | 0.00003923 | 31,556.00 |
| Mar 22 2024 | 0.00003938 | -0.00000200 | -4.82% | 0.00004102 | 0.00004205 | 0.00003903 | 57,215.00 |
| Mar 21 2024 | 0.00004153 | 0.00000300 | 7.77% | 0.00003852 | 0.00004195 | 0.00003848 | 36,680.00 |
| Mar 20 2024 | 0.00003860 | 0.00000100 | 2.68% | 0.00003753 | 0.00004000 | 0.00003646 | 46,071.00 |
| Mar 19 2024 | 0.00003733 | -0.00000200 | -5.11% | 0.00003915 | 0.00003931 | 0.00003560 | 111,293.00 |
| Mar 18 2024 | 0.00003915 | -0.00000500 | -11.43% | 0.00004353 | 0.00004553 | 0.00003894 | 64,812.00 |
| Mar 17 2024 | 0.00004376 | 0.00000400 | 10.12% | 0.00003958 | 0.00004632 | 0.00003835 | 144,557.00 |
| Mar 16 2024 | 0.00003953 | -0.00000300 | -6.99% | 0.00004260 | 0.00004372 | 0.00003770 | 46,406.00 |
| Mar 15 2024 | 0.00004289 | 0.00000200 | 4.85% | 0.00004440 | 0.00004475 | 0.00003997 | 64,551.00 |
| Mar 14 2024 | 0.00004126 | 0.00000000 | 0.00% | 0.00004126 | 0.00004126 | 0.00004126 | 0.00 |
| Mar 13 2024 | 0.00004126 | -0.00000200 | -4.61% | 0.00004353 | 0.00004400 | 0.00004053 | 88,884.00 |
| Mar 12 2024 | 0.00004340 | -0.00000200 | -4.45% | 0.00004531 | 0.00004617 | 0.00004219 | 200,036.00 |
| Mar 11 2024 | 0.00004492 | -0.00001000 | -18.27% | 0.00005307 | 0.00005400 | 0.00004480 | 226,461.00 |
| Mar 10 2024 | 0.00005473 | 0.00000013 | 0.24% | 0.00005520 | 0.00005787 | 0.00004830 | 364,407.00 |
| Mar 09 2024 | 0.00005460 | 0.00000200 | 3.79% | 0.00005329 | 0.00006059 | 0.00005001 | 213,033.00 |
| Mar 08 2024 | 0.00005283 | 0.00000073 | 1.40% | 0.00005260 | 0.00005416 | 0.00004511 | 274,793.00 |
| Mar 07 2024 | 0.00005210 | 0.00001300 | 33.14% | 0.00003922 | 0.00005825 | 0.00003911 | 819,865.00 |
| Mar 06 2024 | 0.00003923 | 0.00001200 | 43.57% | 0.00002774 | 0.00003971 | 0.00002709 | 439,131.00 |
| Mar 05 2024 | 0.00002754 | -0.00000061 | -2.17% | 0.00002803 | 0.00003013 | 0.00002541 | 116,399.00 |
| Mar 04 2024 | 0.00002815 | -0.00000200 | -6.59% | 0.00003033 | 0.00003057 | 0.00002710 | 108,982.00 |
| Mar 03 2024 | 0.00003036 | -0.00000100 | -3.18% | 0.00003113 | 0.00003350 | 0.00002994 | 148,738.00 |
| Mar 02 2024 | 0.00003140 | -0.00000100 | -3.06% | 0.00003287 | 0.00003348 | 0.00003009 | 129,065.00 |
| Mar 01 2024 | 0.00003269 | 0.00000300 | 9.99% | 0.00003021 | 0.00003414 | 0.00003017 | 179,809.00 |
| Feb 29 2024 | 0.00003002 | -0.00000100 | -3.18% | 0.00003115 | 0.00003217 | 0.00002900 | 166,211.00 |
| Feb 28 2024 | 0.00003147 | -0.00000100 | -3.07% | 0.00003256 | 0.00003641 | 0.00002650 | 359,164.00 |
| Feb 27 2024 | 0.00003259 | -0.00000100 | -2.95% | 0.00003404 | 0.00003409 | 0.00003119 | 145,264.00 |
| Feb 26 2024 | 0.00003389 | -0.00000300 | -8.08% | 0.00003689 | 0.00003839 | 0.00003362 | 352,256.00 |
| Feb 25 2024 | 0.00003714 | 0.00000700 | 23.19% | 0.00003037 | 0.00004352 | 0.00003037 | 893,539.00 |
| Feb 24 2024 | 0.00003018 | -0.00000035 | -1.15% | 0.00003036 | 0.00003184 | 0.00002929 | 212,286.00 |
| Feb 23 2024 | 0.00003053 | 0.00000037 | 1.23% | 0.00003027 | 0.00003649 | 0.00002973 | 230,532.00 |
| Feb 22 2024 | 0.00003016 | -0.00000031 | -1.02% | 0.00003011 | 0.00003385 | 0.00002921 | 617,098.00 |
| Feb 21 2024 | 0.00003047 | -0.00000025 | -0.81% | 0.00003080 | 0.00003138 | 0.00002794 | 181,884.00 |
| Feb 20 2024 | 0.00003072 | -0.00000100 | -3.13% | 0.00003195 | 0.00003476 | 0.00002959 | 348,637.00 |
| Feb 19 2024 | 0.00003192 | 0.00000600 | 22.89% | 0.00002636 | 0.00003698 | 0.00002636 | 732,817.00 |
| Feb 18 2024 | 0.00002621 | -0.00000087 | -3.21% | 0.00002738 | 0.00002866 | 0.00002577 | 111,389.00 |
| Feb 17 2024 | 0.00002708 | 0.00000400 | 17.23% | 0.00002325 | 0.00002784 | 0.00002310 | 357,472.00 |
| Feb 16 2024 | 0.00002322 | 0.00000200 | 9.25% | 0.00002161 | 0.00002504 | 0.00002135 | 335,296.00 |
| Feb 15 2024 | 0.00002161 | 0.00000034 | 1.60% | 0.00002116 | 0.00002355 | 0.00002111 | 174,549.00 |
| Feb 14 2024 | 0.00002127 | -0.00000046 | -2.12% | 0.00002160 | 0.00002399 | 0.00002092 | 133,728.00 |
| Feb 13 2024 | 0.00002173 | 0.00000100 | 4.86% | 0.00002065 | 0.00002199 | 0.00002043 | 97,975.00 |
| Feb 12 2024 | 0.00002057 | 0.00000001 | 0.05% | 0.00002041 | 0.00002155 | 0.00001988 | 78,770.00 |
| Feb 11 2024 | 0.00002056 | -0.00000100 | -4.63% | 0.00002151 | 0.00002153 | 0.00002041 | 35,536.00 |
| Feb 10 2024 | 0.00002159 | -0.00000087 | -3.87% | 0.00002248 | 0.00002297 | 0.00002121 | 106,299.00 |
