Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PHAETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 0.000042 | -0.00000200 | -4.56% | 0.000045 | 0.000045 | 0.000041 | 50,170.00 |
| Jun 16 2024 | 0.000044 | -0.00000030 | -0.68% | 0.000044 | 0.000066 | 0.000044 | 1,010.00 |
| Jun 15 2024 | 0.000044 | -0.00000200 | -4.35% | 0.000046 | 0.000047 | 0.000044 | 992.00 |
| Jun 14 2024 | 0.000046 | -0.00000100 | -2.12% | 0.000046 | 0.000048 | 0.000045 | 11,645.00 |
| Jun 13 2024 | 0.000047 | -0.00000200 | -4.10% | 0.000049 | 0.000066 | 0.000046 | 138,330.00 |
| Jun 12 2024 | 0.000049 | 0.00000069 | 1.43% | 0.000049 | 0.00005 | 0.000048 | 2,562.00 |
| Jun 11 2024 | 0.000048 | 0.00000057 | 1.20% | 0.000048 | 0.000049 | 0.000047 | 9,362.00 |
| Jun 10 2024 | 0.000048 | -0.00000200 | -3.99% | 0.00005 | 0.000051 | 0.000048 | 51,522.00 |
| Jun 09 2024 | 0.00005 | 0.00000100 | 2.04% | 0.000049 | 0.000051 | 0.000048 | 1,365.00 |
| Jun 08 2024 | 0.000049 | -0.00000300 | -5.81% | 0.000052 | 0.000053 | 0.000049 | 12,612.00 |
| Jun 07 2024 | 0.000052 | -0.00000500 | -8.81% | 0.000057 | 0.000058 | 0.000049 | 100,569.00 |
| Jun 06 2024 | 0.000057 | 0.00000700 | 14.14% | 0.000049 | 0.000066 | 0.000049 | 180,501.00 |
| Jun 05 2024 | 0.000049 | 0.00000082 | 1.68% | 0.000051 | 0.000051 | 0.000049 | 29,588.00 |
| Jun 04 2024 | 0.000049 | -0.00000005 | -0.10% | 0.000049 | 0.00005 | 0.000048 | 1,849.00 |
| Jun 03 2024 | 0.000049 | 0.00000029 | 0.60% | 0.000048 | 0.00005 | 0.000047 | 12,624.00 |
| Jun 02 2024 | 0.000048 | -0.00000100 | -2.01% | 0.00005 | 0.000051 | 0.000048 | 2,986.00 |
| Jun 01 2024 | 0.00005 | -0.00000072 | -1.43% | 0.00005 | 0.000051 | 0.000049 | 18,227.00 |
| May 31 2024 | 0.00005 | 0.00000097 | 1.96% | 0.000049 | 0.000051 | 0.000049 | 116,565.00 |
| May 30 2024 | 0.000049 | -0.00000100 | -1.97% | 0.000051 | 0.000051 | 0.000049 | 936.00 |
| May 29 2024 | 0.000051 | 0.00000200 | 4.11% | 0.000049 | 0.000052 | 0.000049 | 636.00 |
| May 28 2024 | 0.000049 | -0.00000053 | -1.08% | 0.000049 | 0.000051 | 0.000048 | 4,010.00 |
| May 27 2024 | 0.000049 | -0.00000029 | -0.59% | 0.00005 | 0.000051 | 0.000048 | 37,903.00 |
| May 26 2024 | 0.00005 | -0.00000200 | -3.91% | 0.000052 | 0.000052 | 0.000049 | 80,326.00 |
| May 25 2024 | 0.000051 | 0.00000049 | 0.97% | 0.000051 | 0.000053 | 0.000051 | 5,450.00 |
| May 24 2024 | 0.000051 | 0.00000200 | 4.09% | 0.000049 | 0.000052 | 0.000049 | 2,027.00 |
| May 23 2024 | 0.000049 | -0.00000300 | -5.77% | 0.000052 | 0.000053 | 0.000048 | 55,776.00 |
| May 22 2024 | 0.000052 | -0.00000100 | -1.88% | 0.000053 | 0.000054 | 0.000051 | 17,480.00 |
| May 21 2024 | 0.000053 | -0.00000300 | -5.30% | 0.000057 | 0.000058 | 0.000053 | 107,076.00 |
| May 20 2024 | 0.000057 | -0.00000700 | -11.04% | 0.000063 | 0.000067 | 0.000057 | 177,780.00 |
| May 19 2024 | 0.000063 | 0.00000400 | 6.72% | 0.000059 | 0.00007 | 0.000059 | 253,074.00 |
| May 18 2024 | 0.000059 | 0.00000057 | 0.97% | 0.000059 | 0.000059 | 0.000058 | 6,198.00 |
| May 17 2024 | 0.000059 | -0.00000100 | -1.66% | 0.00006 | 0.000061 | 0.000059 | 23,019.00 |
| May 16 2024 | 0.00006 | 0.00000100 | 1.71% | 0.000059 | 0.000061 | 0.000054 | 94,858.00 |
| May 15 2024 | 0.000059 | 0.00000085 | 1.47% | 0.000058 | 0.000059 | 0.000056 | 63,697.00 |
| May 14 2024 | 0.000058 | -0.00000300 | -4.94% | 0.000061 | 0.000061 | 0.000058 | 22,637.00 |
| May 13 2024 | 0.000061 | -0.00000100 | -1.61% | 0.000061 | 0.000062 | 0.000059 | 144,063.00 |
| May 12 2024 | 0.000062 | -0.00000300 | -4.63% | 0.000065 | 0.000066 | 0.000062 | 7,931.00 |
| May 11 2024 | 0.000065 | 0.00000100 | 1.57% | 0.000064 | 0.000065 | 0.000063 | 4,409.00 |
| May 10 2024 | 0.000064 | 0.00000057 | 0.90% | 0.000063 | 0.00007 | 0.000063 | 46,295.00 |
| May 09 2024 | 0.000063 | -0.00000025 | -0.39% | 0.000063 | 0.000065 | 0.000061 | 14,738.00 |
| May 08 2024 | 0.000063 | -0.00000032 | -0.50% | 0.000064 | 0.000066 | 0.000062 | 7,933.00 |
| May 07 2024 | 0.000064 | -0.00000072 | -1.12% | 0.000064 | 0.000066 | 0.000064 | 60,360.00 |
| May 06 2024 | 0.000064 | 0.00000072 | 1.13% | 0.000063 | 0.000068 | 0.000063 | 155,260.00 |
| May 05 2024 | 0.000064 | 0.00000200 | 3.25% | 0.000061 | 0.000064 | 0.000059 | 19,983.00 |
| May 04 2024 | 0.000061 | -0.00000069 | -1.11% | 0.000062 | 0.000064 | 0.000061 | 14,574.00 |
| May 03 2024 | 0.000062 | 0.00000300 | 5.04% | 0.00006 | 0.000064 | 0.000059 | 11,639.00 |
| May 02 2024 | 0.00006 | -0.00000029 | -0.48% | 0.000059 | 0.00006 | 0.000058 | 9,430.00 |
| May 01 2024 | 0.00006 | 0.00000066 | 1.11% | 0.000059 | 0.00006 | 0.000059 | 4,941.00 |
| Apr 30 2024 | 0.000059 | -0.00000030 | -0.50% | 0.00006 | 0.000061 | 0.000057 | 6,429.00 |
| Apr 29 2024 | 0.00006 | -0.00000065 | -1.08% | 0.000059 | 0.00006 | 0.000058 | 140,276.00 |
| Apr 28 2024 | 0.00006 | 0.00000040 | 0.67% | 0.00006 | 0.000064 | 0.000059 | 11,311.00 |
| Apr 27 2024 | 0.00006 | -0.00000030 | -0.50% | 0.00006 | 0.000062 | 0.000059 | 8,846.00 |
| Apr 26 2024 | 0.00006 | -0.00000400 | -6.21% | 0.000064 | 0.000065 | 0.000059 | 72,909.00 |
| Apr 25 2024 | 0.000064 | -0.00000400 | -5.87% | 0.000068 | 0.000068 | 0.000064 | 6,823.00 |
| Apr 24 2024 | 0.000068 | -0.00000096 | -1.39% | 0.000069 | 0.000071 | 0.000067 | 25,970.00 |
| Apr 23 2024 | 0.000069 | 0.00000200 | 2.98% | 0.000067 | 0.000075 | 0.000067 | 23,165.00 |
| Apr 22 2024 | 0.000067 | -0.00000300 | -4.27% | 0.000069 | 0.000071 | 0.000066 | 143,529.00 |
| Apr 21 2024 | 0.00007 | 0.00000300 | 4.49% | 0.000067 | 0.000075 | 0.000065 | 28,981.00 |
| Apr 20 2024 | 0.000067 | 0.00000300 | 4.72% | 0.000064 | 0.000067 | 0.000063 | 8,770.00 |
| Apr 19 2024 | 0.000064 | -0.00000056 | -0.87% | 0.000064 | 0.000067 | 0.000062 | 15,650.00 |
| Apr 18 2024 | 0.000064 | -0.00000007 | -0.11% | 0.000064 | 0.000066 | 0.000063 | 33,557.00 |
| Apr 17 2024 | 0.000064 | -0.00000500 | -7.24% | 0.000069 | 0.00007 | 0.000063 | 28,680.00 |
| Apr 16 2024 | 0.000069 | 0.00000089 | 1.31% | 0.000068 | 0.00007 | 0.000065 | 8,767.00 |
| Apr 15 2024 | 0.000068 | -0.00000200 | -2.83% | 0.000072 | 0.000075 | 0.000067 | 188,031.00 |
| Apr 14 2024 | 0.000071 | 0.00000400 | 5.97% | 0.000067 | 0.000078 | 0.000067 | 144,187.00 |
| Apr 13 2024 | 0.000067 | 0.00000500 | 8.08% | 0.000062 | 0.000076 | 0.00006 | 170,259.00 |
| Apr 12 2024 | 0.000062 | -0.00000600 | -8.90% | 0.000067 | 0.000068 | 0.000061 | 45,224.00 |
| Apr 11 2024 | 0.000067 | -0.00000300 | -4.27% | 0.00007 | 0.00007 | 0.000067 | 5,319.00 |
| Apr 10 2024 | 0.00007 | -0.00000300 | -4.11% | 0.000073 | 0.000074 | 0.000066 | 31,485.00 |
| Apr 09 2024 | 0.000073 | 0.00000037 | 0.51% | 0.000073 | 0.000075 | 0.000072 | 16,266.00 |
| Apr 08 2024 | 0.000073 | -0.00000300 | -3.99% | 0.000075 | 0.000084 | 0.000073 | 37,463.00 |
| Apr 07 2024 | 0.000075 | -0.00000089 | -1.17% | 0.000076 | 0.000084 | 0.000072 | 17,639.00 |
| Apr 06 2024 | 0.000076 | 0.00000600 | 8.60% | 0.00007 | 0.000076 | 0.00007 | 17,825.00 |
| Apr 05 2024 | 0.00007 | -0.00000400 | -5.45% | 0.000073 | 0.000075 | 0.000068 | 8,285.00 |
| Apr 04 2024 | 0.000073 | 0.00000098 | 1.35% | 0.000072 | 0.000077 | 0.000071 | 22,154.00 |
| Apr 03 2024 | 0.000072 | -0.00000500 | -6.46% | 0.000077 | 0.000079 | 0.000071 | 43,020.00 |
| Apr 02 2024 | 0.000077 | 0.00000024 | 0.31% | 0.000077 | 0.00008 | 0.000074 | 10,339.00 |
| Apr 01 2024 | 0.000077 | -0.00000400 | -4.91% | 0.000081 | 0.000083 | 0.000076 | 15,386.00 |
| Mar 31 2024 | 0.000081 | 0.00000400 | 5.16% | 0.000078 | 0.000085 | 0.000077 | 37,385.00 |
| Mar 30 2024 | 0.000078 | 0.00000100 | 1.31% | 0.000076 | 0.000081 | 0.000071 | 36,548.00 |
| Mar 29 2024 | 0.000076 | -0.00000300 | -3.80% | 0.000078 | 0.000079 | 0.000073 | 20,337.00 |
| Mar 28 2024 | 0.000079 | -0.00000300 | -3.64% | 0.000082 | 0.000083 | 0.000079 | 10,339.00 |
| Mar 27 2024 | 0.000082 | -0.00000500 | -5.75% | 0.000085 | 0.000086 | 0.00008 | 21,272.00 |
| Mar 26 2024 | 0.000087 | -0.00000200 | -2.24% | 0.000089 | 0.000093 | 0.000084 | 74,669.00 |
| Mar 25 2024 | 0.000089 | -0.00000200 | -2.20% | 0.000091 | 0.000098 | 0.000088 | 61,475.00 |
| Mar 24 2024 | 0.000091 | -0.00000200 | -2.15% | 0.000093 | 0.000094 | 0.000089 | 18,786.00 |
| Mar 23 2024 | 0.000093 | 0.00000700 | 8.12% | 0.000086 | 0.000104 | 0.000086 | 42,941.00 |
| Mar 22 2024 | 0.000086 | -0.00000800 | -8.49% | 0.000094 | 0.000094 | 0.000083 | 8,756.00 |
| Mar 21 2024 | 0.000094 | -0.00000600 | -6.00% | 0.000098 | 0.000101 | 0.00009 | 21,323.00 |
| Mar 20 2024 | 0.0001 | 0.000017 | 20.60% | 0.000083 | 0.000109 | 0.000083 | 44,471.00 |
