ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

PHAETH Phala

0.000045
-0.00000134 (-2.91%)
20:55:28 - Realtime Data

PHAETH Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Mar 19 2024 0.000083 -0.00000200 -2.37% 0.000085 0.000091 0.000073 59,518.00
Mar 18 2024 0.000085 0.00000500 6.25% 0.000081 0.000097 0.000077 33,537.00
Mar 17 2024 0.00008 0.00000500 6.70% 0.000076 0.0001 0.000071 126,977.00
Mar 16 2024 0.000075 0.000016 27.18% 0.000058 0.000078 0.000055 126,166.00

Your Recent History

Delayed Upgrade Clock