Register to chat with like-minded investors on our interactive forums.
PHBUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 2.37 | 0.060 | 2.71% | 2.31 | 2.47 | 2.30 | 46,103.00 |
| May 10 2024 | 2.31 | -0.040 | -1.85% | 2.33 | 2.66 | 2.27 | 143,180.00 |
| May 09 2024 | 2.35 | 0.260 | 12.54% | 2.09 | 2.49 | 2.06 | 109,435.00 |
| May 08 2024 | 2.09 | -0.140 | -6.25% | 2.23 | 2.37 | 2.05 | 118,322.00 |
| May 07 2024 | 2.23 | 0.080 | 3.89% | 2.15 | 2.40 | 2.12 | 91,972.00 |
| May 06 2024 | 2.15 | 0.140 | 6.86% | 1.90 | 2.19 | 1.87 | 132,594.00 |
| May 05 2024 | 2.01 | 0.280 | 16.27% | 1.73 | 2.05 | 1.69 | 98,375.00 |
| May 04 2024 | 1.73 | 0.020 | 1.36% | 1.70 | 1.76 | 1.68 | 24,023.00 |
| May 03 2024 | 1.71 | 0.100 | 6.00% | 1.61 | 1.72 | 1.56 | 30,025.00 |
| May 02 2024 | 1.61 | 0.020 | 1.18% | 1.58 | 1.64 | 1.52 | 29,171.00 |
| May 01 2024 | 1.59 | 0.030 | 1.93% | 1.55 | 1.60 | 1.43 | 37,747.00 |
| Apr 30 2024 | 1.56 | -0.120 | -7.00% | 1.67 | 1.69 | 1.49 | 28,248.00 |
| Apr 29 2024 | 1.68 | 0.00 | -0.19% | 1.90 | 2.00 | 1.61 | 28,762.00 |
| Apr 28 2024 | 1.68 | -0.030 | -1.76% | 1.71 | 1.78 | 1.67 | 17,617.00 |
| Apr 27 2024 | 1.71 | -0.010 | -0.56% | 1.72 | 1.73 | 1.64 | 25,890.00 |
| Apr 26 2024 | 1.72 | -0.070 | -4.06% | 1.79 | 1.79 | 1.71 | 21,266.00 |
| Apr 25 2024 | 1.79 | 0.00 | 0.08% | 1.79 | 1.83 | 1.72 | 22,210.00 |
| Apr 24 2024 | 1.79 | -0.090 | -4.86% | 1.89 | 1.99 | 1.77 | 33,787.00 |
| Apr 23 2024 | 1.88 | -0.050 | -2.75% | 1.93 | 2.05 | 1.88 | 43,036.00 |
| Apr 22 2024 | 1.94 | -0.070 | -3.63% | 1.90 | 2.10 | 1.87 | 17,521.00 |
| Apr 21 2024 | 2.01 | -0.030 | -1.48% | 2.03 | 2.12 | 1.98 | 22,594.00 |
| Apr 20 2024 | 2.04 | 0.130 | 6.79% | 1.90 | 2.07 | 1.87 | 57,779.00 |
| Apr 19 2024 | 1.91 | 0.100 | 5.51% | 1.81 | 1.98 | 1.66 | 66,082.00 |
| Apr 18 2024 | 1.81 | -0.020 | -1.11% | 1.85 | 1.86 | 1.64 | 72,303.00 |
| Apr 17 2024 | 1.83 | 0.100 | 6.01% | 1.73 | 1.90 | 1.54 | 88,788.00 |
| Apr 16 2024 | 1.73 | 0.190 | 12.34% | 1.54 | 1.77 | 1.49 | 133,486.00 |
| Apr 15 2024 | 1.54 | 0.010 | 0.40% | 2.38 | 2.38 | 1.48 | 136,380.00 |
| Apr 14 2024 | 1.53 | 0.170 | 12.15% | 1.37 | 1.54 | 1.30 | 62,307.00 |
| Apr 13 2024 | 1.37 | -0.230 | -14.30% | 1.58 | 1.68 | 1.16 | 245,899.00 |
| Apr 12 2024 | 1.59 | -0.490 | -23.48% | 2.08 | 2.09 | 1.47 | 216,101.00 |
| Apr 11 2024 | 2.08 | -0.100 | -4.79% | 2.19 | 2.22 | 2.07 | 12,607.00 |
| Apr 10 2024 | 2.19 | -0.120 | -5.25% | 2.31 | 2.33 | 2.15 | 73,357.00 |
| Apr 09 2024 | 2.31 | -0.160 | -6.58% | 2.48 | 2.51 | 2.29 | 34,270.00 |
| Apr 08 2024 | 2.47 | 0.110 | 4.83% | 2.38 | 2.50 | 2.31 | 15,466.00 |
| Apr 07 2024 | 2.36 | 0.040 | 1.71% | 2.32 | 2.39 | 2.31 | 13,198.00 |
| Apr 06 2024 | 2.32 | 0.040 | 1.75% | 2.26 | 2.34 | 2.26 | 15,254.00 |
| Apr 05 2024 | 2.28 | -0.090 | -3.86% | 2.38 | 2.38 | 2.16 | 34,692.00 |
| Apr 04 2024 | 2.37 | 0.070 | 3.02% | 2.30 | 2.43 | 2.24 | 41,919.00 |
| Apr 03 2024 | 2.30 | -0.050 | -2.02% | 2.33 | 2.42 | 2.23 | 36,854.00 |
| Apr 02 2024 | 2.35 | -0.190 | -7.44% | 2.52 | 2.54 | 2.27 | 33,183.00 |
| Apr 01 2024 | 2.54 | -0.130 | -4.77% | 0.969655 | 2.58 | 0.965007 | 35,480.00 |
| Mar 31 2024 | 2.66 | 0.060 | 2.50% | 2.58 | 2.69 | 2.58 | 13,638.00 |
| Mar 30 2024 | 2.60 | -0.030 | -1.18% | 2.63 | 2.66 | 2.55 | 13,812.00 |
| Mar 29 2024 | 2.63 | -0.100 | -3.58% | 2.73 | 2.73 | 2.58 | 33,192.00 |
| Mar 28 2024 | 2.73 | 0.010 | 0.26% | 2.72 | 2.81 | 2.64 | 53,889.00 |
| Mar 27 2024 | 2.72 | -0.170 | -5.73% | 2.90 | 3.12 | 2.70 | 129,233.00 |
| Mar 26 2024 | 2.88 | 0.130 | 4.62% | 2.75 | 2.95 | 2.75 | 43,146.00 |
| Mar 25 2024 | 2.76 | 0.070 | 2.42% | 0.969655 | 2.82 | 0.965007 | 44,977.00 |
| Mar 24 2024 | 2.69 | 0.100 | 3.96% | 2.57 | 2.72 | 2.53 | 22,899.00 |
| Mar 23 2024 | 2.59 | 0.100 | 3.87% | 2.51 | 2.74 | 2.47 | 31,338.00 |
| Mar 22 2024 | 2.49 | -0.220 | -8.05% | 2.72 | 2.77 | 2.45 | 57,201.00 |
| Mar 21 2024 | 2.71 | 0.090 | 3.54% | 2.62 | 2.77 | 2.54 | 36,377.00 |
| Mar 20 2024 | 2.62 | 0.300 | 12.96% | 2.33 | 2.69 | 2.22 | 46,071.00 |
| Mar 19 2024 | 2.32 | -0.330 | -12.50% | 2.65 | 2.67 | 2.25 | 111,057.00 |
| Mar 18 2024 | 2.65 | -0.350 | -11.75% | 0.969655 | 2.92 | 0.965007 | 63,521.00 |
| Mar 17 2024 | 3.00 | 0.430 | 16.64% | 2.60 | 3.11 | 2.48 | 144,462.00 |
| Mar 16 2024 | 2.57 | -0.400 | -13.60% | 2.96 | 3.03 | 2.51 | 46,384.00 |
| Mar 15 2024 | 2.98 | 0.020 | 0.55% | 0.969655 | 3.01 | 0.965007 | 155,695.00 |
| Mar 14 2024 | 2.96 | -0.070 | -2.42% | 3.04 | 3.10 | 2.84 | 94,700.00 |
| Mar 13 2024 | 3.04 | -0.090 | -2.78% | 3.10 | 3.18 | 2.94 | 86,840.00 |
| Mar 12 2024 | 3.12 | -0.130 | -4.07% | 3.29 | 3.33 | 3.04 | 200,030.00 |
| Mar 11 2024 | 3.25 | -0.490 | -13.16% | 0.969655 | 3.46 | 0.965007 | 479,594.00 |
| Mar 10 2024 | 3.75 | 0.040 | 1.12% | 3.79 | 3.96 | 3.41 | 350,693.00 |
| Mar 09 2024 | 3.71 | 0.120 | 3.32% | 3.61 | 4.01 | 3.41 | 212,898.00 |
| Mar 08 2024 | 3.59 | 0.070 | 2.06% | 3.49 | 3.65 | 3.18 | 274,728.00 |
| Mar 07 2024 | 3.51 | 0.960 | 37.52% | 2.65 | 3.80 | 2.58 | 819,300.00 |
| Mar 06 2024 | 2.56 | 0.810 | 46.32% | 1.77 | 2.57 | 1.70 | 430,550.00 |
| Mar 05 2024 | 1.75 | -0.170 | -8.91% | 1.91 | 2.03 | 1.55 | 115,351.00 |
| Mar 04 2024 | 1.92 | 0.00 | -0.16% | 0.969655 | 2.03 | 0.965007 | 103,161.00 |
| Mar 03 2024 | 1.92 | -0.020 | -1.21% | 1.93 | 2.05 | 1.84 | 148,713.00 |
| Mar 02 2024 | 1.94 | -0.110 | -5.35% | 2.07 | 2.09 | 1.87 | 129,022.00 |
| Mar 01 2024 | 2.05 | 0.220 | 11.71% | 1.85 | 2.07 | 1.85 | 179,754.00 |
| Feb 29 2024 | 1.84 | -0.130 | -6.51% | 1.94 | 1.98 | 1.77 | 166,171.00 |
| Feb 28 2024 | 1.97 | 0.110 | 5.87% | 1.85 | 2.18 | 1.78 | 359,164.00 |
| Feb 27 2024 | 1.86 | 0.020 | 1.33% | 1.85 | 1.90 | 1.77 | 145,250.00 |
| Feb 26 2024 | 1.83 | -0.100 | -5.01% | 0.969655 | 1.95 | 0.965007 | 306,647.00 |
| Feb 25 2024 | 1.93 | 0.380 | 24.72% | 1.56 | 2.20 | 1.56 | 892,919.00 |
| Feb 24 2024 | 1.55 | -0.010 | -0.38% | 1.55 | 1.63 | 1.49 | 212,256.00 |
| Feb 23 2024 | 1.55 | 0.020 | 1.01% | 1.55 | 1.73 | 1.51 | 230,532.00 |
| Feb 22 2024 | 1.54 | -0.040 | -2.52% | 1.56 | 1.75 | 1.51 | 616,208.00 |
| Feb 21 2024 | 1.58 | -0.030 | -1.85% | 1.61 | 1.63 | 1.43 | 181,836.00 |
| Feb 20 2024 | 1.61 | -0.030 | -2.06% | 1.65 | 1.80 | 1.55 | 348,637.00 |
| Feb 19 2024 | 1.64 | 0.270 | 19.89% | 0.969655 | 1.93 | 0.965007 | 263,027.00 |
| Feb 18 2024 | 1.37 | -0.040 | -2.75% | 1.40 | 1.47 | 1.33 | 111,165.00 |
| Feb 17 2024 | 1.41 | 0.190 | 16.06% | 1.22 | 1.42 | 1.20 | 333,882.00 |
| Feb 16 2024 | 1.21 | 0.090 | 7.84% | 1.12 | 1.26 | 1.11 | 335,296.00 |
| Feb 15 2024 | 1.12 | 0.020 | 1.91% | 1.10 | 1.22 | 1.10 | 174,535.00 |
| Feb 14 2024 | 1.10 | 0.020 | 1.62% | 1.08 | 1.18 | 1.08 | 133,728.00 |
| Feb 13 2024 | 1.09 | 0.060 | 5.78% | 1.03 | 1.09 | 1.01 | 97,914.00 |
| Feb 12 2024 | 1.03 | 0.040 | 3.62% | 0.969655 | 1.08 | 0.960214 | 63,942.00 |
| Feb 11 2024 | 0.990789 | -0.041699 | -4.04% | 1.02 | 1.03 | 0.980508 | 35,536.00 |
| Feb 10 2024 | 1.03 | -0.030 | -3.10% | 1.06 | 1.08 | 1.01 | 106,299.00 |
