PHAEUSD

PHAETON Historical Data

Name Symbol Market Market Cap ($) Algorithm
PHAETON PHAEUSD Crypto 0 Not Mineable
  Change % Change Current Price Bid Offer
0.000111 0.21% 0.053505
Open High Low Prev. Close 52 Week Range
0.083626 0.085218 0.050544 0.053393 0.048391 - 0.3751
Exchange Time Size Trade Price Currency
LATK 10:55:37 0.300000 0.051354 USD
Price x Volume Volume Base Symbol Related Pairs
49.99 944.38 PHAE PHAEEUR PHAEGBP PHAEBTC

PHAEUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.0836260.0852170.04992944.38-0.030122-36.02%
1 Month0.0836260.0852170.048391944.38-0.030122-36.02%
3 Months0.0836260.1069480.0483911,099.06-0.030122-36.02%
6 Months0.2345190.37510.0483912,079.28-0.181014-77.19%
1 Year0.2345190.37510.0483912,079.28-0.181014-77.19%
3 Years0.2345190.37510.0483912,079.28-0.181014-77.19%
5 Years0.2345190.37510.0483912,079.28-0.181014-77.19%

PHAEUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 04 2022 0.053486 0.000724 1.37% 0.05273 0.053509 0.05273 0.00
Dec 03 2022 0.052763 -0.000495 -0.93% 0.053385 0.053385 0.052619 0.00
Dec 02 2022 0.053257 0.000368 0.70% 0.052932 0.053365 0.052436 0.00
Dec 01 2022 0.05289 -0.000813 -1.51% 0.083626 0.085217 0.052634 944.00
Nov 30 2022 0.053703 0.002433 4.75% 0.051328 0.053722 0.051267 0.00
Nov 29 2022 0.05127 0.00068 1.34% 0.05054 0.051549 0.050217 0.00
Nov 28 2022 0.050589 -0.000697 -1.36% 0.083626 0.085217 0.04992 944.00
Nov 27 2022 0.051287 -0.000066 -0.13% 0.051331 0.051753 0.051198 0.00
Nov 26 2022 0.051352 -0.000253 -0.49% 0.051483 0.052066 0.05115 0.00
Nov 25 2022 0.051606 -0.000103 -0.20% 0.051784 0.051784 0.051055 0.00
Nov 24 2022 0.051709 -0.000181 -0.35% 0.051698 0.052361 0.051366 0.00
Nov 23 2022 0.05189 0.001443 2.86% 0.050521 0.05199 0.05039 0.00
Nov 22 2022 0.050447 0.001204 2.45% 0.083626 0.085217 0.050355 944.00
Nov 21 2022 0.049243 -0.001438 -2.84% 0.083626 0.085217 0.048391 944.00
Nov 20 2022 0.050681 -0.001371 -2.63% 0.052042 0.052193 0.050463 0.00
Nov 19 2022 0.052052 0.00002 0.04% 0.052057 0.052406 0.051634 0.00
Nov 18 2022 0.052032 -0.000041 -0.08% 0.052081 0.052913 0.051602 0.00
Nov 17 2022 0.052073 0.000191 0.37% 0.052041 0.052194 0.051206 0.00
Nov 16 2022 0.051882 -0.000708 -1.35% 0.052723 0.052976 0.05105 0.00
Nov 15 2022 0.05259 0.000515 0.99% 0.051818 0.053265 0.051559 0.00
Nov 14 2022 0.052075 0.001187 2.33% 0.083626 0.085217 0.050513 944.00
Nov 13 2022 0.050888 -0.001397 -2.67% 0.052341 0.052756 0.050673 0.00
Nov 12 2022 0.052285 -0.000625 -1.18% 0.053155 0.053155 0.051828 0.00
Nov 11 2022 0.05291 -0.001808 -3.30% 0.054812 0.055011 0.051224 0.00
Nov 10 2022 0.054718 0.005344 10.82% 0.049508 0.056466 0.0495 0.00
Nov 09 2022 0.049375 -0.008476 -14.65% 0.057529 0.057976 0.048494 0.00
Nov 08 2022 0.057851 -0.006333 -9.87% 0.064308 0.064463 0.0546 0.00
Nov 07 2022 0.064184 -0.001153 -1.76% 0.083626 0.085217 0.063792 944.00
Nov 06 2022 0.065337 -0.001092 -1.64% 0.06646 0.066636 0.065218 0.00
Nov 05 2022 0.06643 0.000432 0.65% 0.065976 0.066984 0.065806 0.00
See More Historical Prices ยป