PHAEGBP

PHAETON Historical Data

Name Symbol Market Market Cap ($) Algorithm
PHAETON PHAEGBP Crypto 0 Not Mineable
  Change % Change Current Price Bid Offer
0.000224 0.40% 0.056108
Open High Low Prev. Close 52 Week Range
0.055767 0.084004 0.055483 0.055884 0.04912 - 0.307886
Exchange Time Size Trade Price Currency
LATK 09:48:58 0.210000 0.056356 GBP
Price x Volume Volume Base Symbol Related Pairs
28.52 500.82 PHAE PHAEEUR PHAEUSD PHAEBTC

PHAEGBP Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.0571960.0838450.0557691,000.15-0.001088-1.90%
1 Month0.0520740.0914720.049124,494.680.0040347.75%
3 Months0.0740840.1043680.049122,514.53-0.017976-24.26%
6 Months0.1871050.3078860.049122,412.76-0.130997-70.01%
1 Year0.1871050.3078860.049122,412.76-0.130997-70.01%
3 Years0.1871050.3078860.049122,412.76-0.130997-70.01%
5 Years0.1871050.3078860.049122,412.76-0.130997-70.01%

PHAEGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 26 2022 0.056379 -0.004217 -6.96% 0.079676 0.080335 0.055769 1,002.00
Sep 25 2022 0.060596 -0.003799 -5.90% 0.064187 0.064492 0.057263 976.00
Sep 24 2022 0.064395 -0.000299 -0.46% 0.064468 0.064537 0.063661 1,024.00
Sep 23 2022 0.064694 -0.001234 -1.87% 0.06581 0.066873 0.063863 1,097.00
Sep 22 2022 0.065928 -0.013839 -17.35% 0.079676 0.080335 0.065738 951.00
Sep 21 2022 0.079767 -0.002562 -3.11% 0.082577 0.082886 0.074333 817.00
Sep 20 2022 0.082329 0.025543 44.98% 0.057196 0.083845 0.056416 1,131.00
Sep 19 2022 0.056786 0.000994 1.78% 0.055893 0.082975 0.05537 958.00
Sep 18 2022 0.055792 -0.000284 -0.51% 0.05588 0.056492 0.055383 1,349.00
Sep 17 2022 0.056075 -0.000847 -1.49% 0.057115 0.077287 0.055793 1,405.00
Sep 16 2022 0.056922 0.000768 1.37% 0.055893 0.057304 0.055591 1,682.00
Sep 15 2022 0.056154 -0.000889 -1.56% 0.057171 0.057821 0.055721 1,353.00
Sep 14 2022 0.057044 -0.006096 -9.65% 0.063085 0.063711 0.0561 217.00
Sep 13 2022 0.063139 -0.010464 -14.22% 0.073713 0.073713 0.063085 0.00
Sep 12 2022 0.073604 0.013604 22.67% 0.059913 0.085781 0.056093 2,257.00
Sep 11 2022 0.060 -0.000025 -0.04% 0.059913 0.060286 0.058994 0.00
Sep 10 2022 0.060025 0.000539 0.91% 0.059534 0.063193 0.05911 12.00
Sep 09 2022 0.059485 0.004006 7.22% 0.055387 0.091472 0.05462 7,231.00
Sep 08 2022 0.055479 -0.000959 -1.70% 0.07478 0.074815 0.054994 13,309.00
Sep 07 2022 0.056438 0.001026 1.85% 0.055523 0.058481 0.051735 14,126.00
Sep 06 2022 0.055413 -0.001777 -3.11% 0.056682 0.078373 0.04912 10,039.00
Sep 05 2022 0.057189 0.000608 1.07% 0.056086 0.057401 0.055169 10,994.00
Sep 04 2022 0.056581 0.000137 0.24% 0.056376 0.057766 0.055417 9,480.00
Sep 03 2022 0.056445 0.000789 1.42% 0.056086 0.056659 0.05516 11,518.00
Sep 02 2022 0.055655 0.000375 0.68% 0.056011 0.05729 0.053051 7,879.00
Sep 01 2022 0.05528 -0.000955 -1.70% 0.056599 0.057103 0.054784 9,439.00
Aug 31 2022 0.056235 0.004677 9.07% 0.051729 0.077804 0.051499 6,834.00
Aug 30 2022 0.051557 -0.000657 -1.26% 0.052074 0.056704 0.051365 8,758.00
Aug 29 2022 0.052214 -0.001822 -3.37% 0.054938 0.076701 0.050959 1,191.00
Aug 28 2022 0.054036 -0.002064 -3.68% 0.056315 0.064075 0.051083 22,513.00
Aug 27 2022 0.0561 0.000096 0.17% 0.056535 0.077341 0.055645 29,412.00
See More Historical Prices »


Your Recent History
COIN
PHAEGBP
PHAETON
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now