ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,631.22
      0.28%
      US Tech 100
      19,846.00
      0.00%
      Dow Jones
      40,211.72
      0.53%
      Brent Oil
      83.655
      -0.81%
      Bitcoin
      63,012.66
      -2.84%
      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.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Phore (Cryptocurrency:PHRGBP)

      6. Phore (Cryptocurrency:PHRGBP) Historical

      PHRGBP Phore

      0.016986
      -0.000519 (-2.97%)
      20:02:10 - Realtime Data

      PHRGBP Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 15 2024 0.017489 0.001003 6.08% 0.018304 0.018304 0.016816 454.00
      Jul 14 2024 0.016486 0.000492 3.08% 0.015976 0.016538 0.015976 0.00
      Jul 13 2024 0.015994 0.000394 2.52% 0.01561 0.016108 0.015583 0.00
      Jul 12 2024 0.015601 0.000058 0.37% 0.015519 0.015766 0.015338 0.00
      Jul 11 2024 0.015543 -0.00019 -1.21% 0.015729 0.016038 0.015496 0.00
      Jul 10 2024 0.015733 -0.000155 -0.98% 0.015843 0.016237 0.015577 0.00
      Jul 09 2024 0.015887 0.000414 2.68% 0.015465 0.015935 0.015397 0.00
      Jul 08 2024 0.015473 0.000099 0.64% 0.018304 0.018304 0.014999 454.00
      Jul 07 2024 0.015374 -0.000532 -3.34% 0.015888 0.015969 0.015374 0.00
      Jul 06 2024 0.015905 0.000405 2.61% 0.015443 0.015989 0.015322 0.00
      Jul 05 2024 0.015501 -0.000216 -1.37% 0.015641 0.015759 0.01477 0.00
      Jul 04 2024 0.015716 -0.000815 -4.93% 0.016528 0.016581 0.015592 0.00
      Jul 03 2024 0.016532 -0.000568 -3.32% 0.017119 0.017152 0.016313 0.00
      Jul 02 2024 0.0171 -0.000295 -1.70% 0.017376 0.017495 0.017045 0.00
      Jul 01 2024 0.017395 0.000021 0.12% 0.018304 0.024778 0.017246 454.00
      Jun 30 2024 0.017373 0.000513 3.05% 0.016861 0.017408 0.016797 0.00
      Jun 29 2024 0.01686 0.00015 0.90% 0.016708 0.016926 0.016708 0.00
      Jun 28 2024 0.01671 -0.000333 -1.95% 0.01705 0.017216 0.01661 0.00
      Jun 27 2024 0.017043 0.000181 1.07% 0.016865 0.017224 0.016783 0.00
      Jun 26 2024 0.016862 -0.000174 -1.02% 0.018304 0.018304 0.016834 454.00
      Jun 25 2024 0.017037 0.000392 2.36% 0.01663 0.017156 0.016615 0.00
      Jun 24 2024 0.016644 -0.000893 -5.09% 0.017502 0.017528 0.016154 0.00
      Jun 23 2024 0.017537 -0.000248 -1.39% 0.01779 0.017856 0.017521 0.00
      Jun 22 2024 0.017785 0.000051 0.29% 0.017758 0.017852 0.017694 0.00
      Jun 21 2024 0.017734 -0.00021 -1.17% 0.01793 0.017972 0.017557 0.00
      Jun 20 2024 0.017944 0.000101 0.57% 0.017845 0.018312 0.017841 0.00
      Jun 19 2024 0.017842 -0.00008 -0.45% 0.017928 0.018066 0.017805 0.00
      Jun 18 2024 0.017923 -0.000365 -2.00% 0.018304 0.018304 0.017654 0.00
      Jun 17 2024 0.018288 -0.000108 -0.59% 0.017529 0.019501 0.017 454.00
      Jun 16 2024 0.018395 0.000122 0.67% 0.01826 0.01847 0.018215 0.00
      Jun 15 2024 0.018273 0.000044 0.24% 0.018219 0.018316 0.018172 0.00
      Jun 14 2024 0.018229 -0.000108 -0.59% 0.018333 0.018598 0.017964 0.00
      Jun 13 2024 0.018337 -0.000331 -1.77% 0.018635 0.018697 0.0182 0.00
      Jun 12 2024 0.018668 0.000146 0.79% 0.018513 0.019068 0.01839 0.00
      Jun 11 2024 0.018523 -0.000584 -3.06% 0.019118 0.019121 0.018211 0.00
      Jun 10 2024 0.019106 -0.000054 -0.28% 0.017529 0.019501 0.017 454.00
      Jun 09 2024 0.01916 0.000066 0.35% 0.019091 0.019237 0.019059 0.00
      Jun 08 2024 0.019094 0.000012 0.06% 0.019073 0.019143 0.019055 0.00
      Jun 07 2024 0.019082 -0.0003 -1.55% 0.019374 0.019699 0.018934 0.00
      Jun 06 2024 0.019382 -0.000068 -0.35% 0.019448 0.019577 0.019238 0.00
      Jun 05 2024 0.01945 0.000111 0.57% 0.017529 0.01967 0.017 454.00
      Jun 04 2024 0.019339 0.000554 2.95% 0.018795 0.019443 0.018778 0.00
      Jun 03 2024 0.018785 0.000162 0.87% 0.018585 0.019261 0.01856 0.00
      Jun 02 2024 0.018623 0.000038 0.20% 0.018597 0.018778 0.018492 0.00
      Jun 01 2024 0.018585 0.000047 0.25% 0.018554 0.018617 0.018515 0.00
      May 31 2024 0.018538 -0.000258 -1.37% 0.018791 0.018946 0.018328 0.00
      May 30 2024 0.018796 0.000174 0.93% 0.018657 0.019093 0.018495 0.00
      May 29 2024 0.018623 -0.000139 -0.74% 0.018749 0.018894 0.0185 0.00
      May 28 2024 0.018761 -0.000216 -1.14% 0.018987 0.019018 0.018474 0.00
      May 27 2024 0.018977 0.000156 0.83% 0.017529 0.019305 0.017 454.00
      May 26 2024 0.018821 -0.000232 -1.22% 0.019036 0.019086 0.018758 0.00
      May 25 2024 0.019053 0.000187 0.99% 0.018839 0.019114 0.018828 0.00
      May 24 2024 0.018866 0.000167 0.89% 0.018666 0.019 0.018379 0.00
      May 23 2024 0.018699 -0.000297 -1.56% 0.019023 0.019216 0.018393 0.00
      May 22 2024 0.018996 -0.000341 -1.76% 0.0193 0.019342 0.018976 0.00
      May 21 2024 0.019337 -0.00026 -1.33% 0.019559 0.019705 0.01904 0.00
      May 20 2024 0.019597 0.001351 7.40% 0.017529 0.026683 0.017 454.00
      May 19 2024 0.018246 -0.000215 -1.16% 0.018456 0.018642 0.018163 0.00
      May 18 2024 0.018461 0.000011 0.06% 0.018453 0.018571 0.018362 0.00
      May 17 2024 0.018451 0.000416 2.31% 0.01803 0.01858 0.018005 0.00
      May 16 2024 0.018035 -0.000237 -1.30% 0.018282 0.018376 0.017864 0.00
      May 15 2024 0.018272 0.001167 6.82% 0.017124 0.01833 0.017049 0.00
      May 14 2024 0.017105 -0.000418 -2.39% 0.017529 0.017574 0.016976 0.00
      May 13 2024 0.017523 0.000341 1.98% 0.018349 0.018568 0.017206 454.00
      May 12 2024 0.017182 0.000177 1.04% 0.017019 0.017274 0.016958 0.00
      May 11 2024 0.017004 -0.00004 -0.23% 0.016996 0.017166 0.016915 0.00
      May 10 2024 0.017044 -0.000579 -3.29% 0.017587 0.017699 0.016843 0.00
      May 09 2024 0.017623 0.000503 2.94% 0.017159 0.017694 0.017033 0.00
      May 08 2024 0.01712 -0.000382 -2.18% 0.017463 0.017639 0.017053 0.00
      May 07 2024 0.017502 -0.000102 -0.58% 0.017626 0.017972 0.017446 0.00
      May 06 2024 0.017604 -0.000271 -1.52% 0.018349 0.026683 0.017515 454.00
      May 05 2024 0.017875 0.000064 0.36% 0.017853 0.018012 0.017575 0.00
      May 04 2024 0.017811 0.000237 1.35% 0.017545 0.017954 0.017477 0.00
      May 03 2024 0.017574 0.001061 6.42% 0.016503 0.017683 0.016422 0.00
      May 02 2024 0.016513 0.000201 1.23% 0.016305 0.016665 0.015935 0.00
      May 01 2024 0.016312 -0.000671 -3.95% 0.016991 0.017026 0.015862 0.00
      Apr 30 2024 0.016984 -0.000804 -4.52% 0.017793 0.018032 0.016606 0.00
      Apr 29 2024 0.017788 0.000167 0.94% 0.018349 0.026683 0.017305 454.00
      Apr 28 2024 0.017621 -0.000015 -0.09% 0.017605 0.017877 0.017556 0.00
      Apr 27 2024 0.017637 -0.000231 -1.29% 0.017867 0.017901 0.017519 0.00
      Apr 26 2024 0.017868 -0.000173 -0.96% 0.018045 0.018129 0.017759 0.00
      Apr 25 2024 0.018041 -0.000013 -0.07% 0.018063 0.018249 0.017637 0.00
      Apr 24 2024 0.018054 -0.000609 -3.26% 0.018723 0.018843 0.017883 0.00
      Apr 23 2024 0.018663 -0.000297 -1.57% 0.01893 0.019031 0.018574 0.00
      Apr 22 2024 0.01896 0.000581 3.16% 0.018349 0.019202 0.017736 454.00
      Apr 21 2024 0.018379 -0.00000400 -0.02% 0.018383 0.018612 0.01822 0.00
      Apr 20 2024 0.018383 0.00025 1.38% 0.018087 0.018533 0.017915 0.00
      Apr 19 2024 0.018133 0.000251 1.41% 0.017831 0.018411 0.016923 0.00
      Apr 18 2024 0.017882 0.000634 3.68% 0.017275 0.018017 0.017072 0.00
      Apr 17 2024 0.017248 -0.000698 -3.89% 0.017951 0.018154 0.016837 0.00

      Your Recent History

      COIN
      PHRGBP
      Phore
      Delayed Upgrade Clock