ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,277.51
      0.80%
      US Tech 100
      18,064.80
      0.02%
      Dow Jones
      38,686.32
      1.51%
      Brent Oil
      81.295
      0.00%
      Bitcoin
      67,725.64
      0.36%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Phuture (Cryptocurrency:PHTRUSD)

      6. Phuture (Cryptocurrency:PHTRUSD) Historical

      PHTRUSD Phuture

      0.011321
      -0.012702 (-52.88%)
      18:14:40 - Realtime Data

      PHTRUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 31 2024 0.024047 0.000108 0.45% 0.02393 0.024555 0.023787 0.00
      May 30 2024 0.023939 -0.000121 -0.50% 0.024069 0.024417 0.023666 0.00
      May 29 2024 0.02406 -0.000506 -2.06% 0.024539 0.024805 0.023907 0.00
      May 28 2024 0.024565 -0.000318 -1.28% 0.024825 0.025075 0.024092 0.00
      May 27 2024 0.024883 0.000442 1.81% 0.01883 0.025372 0.018355 0.00
      May 26 2024 0.024441 0.000495 2.07% 0.023963 0.024793 0.023849 0.00
      May 25 2024 0.023946 0.000115 0.48% 0.023785 0.024118 0.02372 0.00
      May 24 2024 0.023831 0.012255 105.87% 0.024093 0.02444 0.023237 0.00
      May 23 2024 0.011576 0.00005 0.43% 0.011511 0.01214 0.010996 0.00
      May 22 2024 0.011526 -0.000572 -4.73% 0.012088 0.012163 0.011257 0.00
      May 21 2024 0.012097 -0.001044 -7.94% 0.013169 0.013337 0.011746 0.00
      May 20 2024 0.013141 0.001696 14.82% 0.01883 0.022982 0.012958 0.00
      May 19 2024 0.011445 0.00026 2.33% 0.019954 0.020044 0.011085 0.00
      May 18 2024 0.011185 0.000126 1.14% 0.011065 0.011267 0.011051 0.00
      May 17 2024 0.011059 0.00061 5.84% 0.018801 0.019543 0.010826 0.00
      May 16 2024 0.010448 -0.000335 -3.11% 0.01078 0.010794 0.010386 0.00
      May 15 2024 0.010783 0.000406 3.91% 0.010389 0.011035 0.01031 0.00
      May 14 2024 0.010377 -0.008464 -44.92% 0.01883 0.018907 0.010357 0.00
      May 13 2024 0.018842 0.000121 0.65% 0.019011 0.019241 0.01867 0.00
      May 12 2024 0.01872 0.008188 77.74% 0.018614 0.01885 0.018554 0.00
      May 11 2024 0.010532 -0.00000300 -0.03% 0.010548 0.010647 0.010459 0.00
      May 10 2024 0.010536 -0.008857 -45.67% 0.01936 0.019505 0.010366 0.00
      May 09 2024 0.019393 0.009226 90.74% 0.019011 0.019535 0.018867 0.00
      May 08 2024 0.010167 -0.000155 -1.50% 0.010302 0.010388 0.010054 0.00
      May 07 2024 0.010322 -0.009286 -47.36% 0.019607 0.019996 0.010288 0.00
      May 06 2024 0.019609 0.009198 88.36% 0.020115 0.020911 0.019471 0.00
      May 05 2024 0.01041 -0.000655 -5.92% 0.011062 0.011254 0.010376 0.00
      May 04 2024 0.011065 -0.008778 -44.24% 0.01982 0.020162 0.01103 0.00
      May 03 2024 0.019843 0.008154 69.76% 0.019102 0.019971 0.01892 0.00
      May 02 2024 0.011689 -0.00017 -1.43% 0.011636 0.011779 0.011323 0.00
      May 01 2024 0.011858 -0.000168 -1.40% 0.011985 0.012018 0.0112 0.00
      Apr 30 2024 0.012026 -0.000256 -2.08% 0.012257 0.012411 0.011292 0.00
      Apr 29 2024 0.012283 -0.001334 -9.80% 0.020115 0.020911 0.011925 0.00
      Apr 28 2024 0.013617 -0.000438 -3.12% 0.014055 0.014367 0.012858 0.00
      Apr 27 2024 0.014055 0.00054 4.00% 0.020011 0.020959 0.013918 0.00
      Apr 26 2024 0.013515 -0.000125 -0.92% 0.013631 0.013677 0.013408 0.00
      Apr 25 2024 0.013639 -0.000217 -1.57% 0.020062 0.020261 0.013273 0.00
      Apr 24 2024 0.013856 -0.000372 -2.61% 0.014243 0.01455 0.01372 0.00
      Apr 23 2024 0.014228 -0.000497 -3.38% 0.014719 0.015009 0.014102 0.00
      Apr 22 2024 0.014725 -0.00000700 -0.05% 0.020115 0.020911 0.014585 0.00
      Apr 21 2024 0.014732 0.000171 1.18% 0.014552 0.014767 0.014413 0.00
      Apr 20 2024 0.01456 -0.005046 -25.74% 0.019522 0.019629 0.014008 0.00
      Apr 19 2024 0.019607 0.00000900 0.05% 0.019564 0.019957 0.018347 0.00
      Apr 18 2024 0.019598 0.005371 37.75% 0.019103 0.019773 0.018897 0.00
      Apr 17 2024 0.014227 -0.00049 -3.33% 0.014706 0.01488 0.013959 0.00
      Apr 16 2024 0.014716 -0.005103 -25.75% 0.014431 0.014903 0.01398 0.00
      Apr 15 2024 0.01982 -0.000381 -1.89% 0.020115 0.020911 0.01941 0.00
      Apr 14 2024 0.020201 0.00624 44.69% 0.019221 0.020265 0.018625 0.00
      Apr 13 2024 0.013961 -0.000991 -6.63% 0.014883 0.015209 0.013319 0.00
      Apr 12 2024 0.014952 -0.002619 -14.90% 0.017554 0.017799 0.014436 0.00
      Apr 11 2024 0.017571 0.001676 10.55% 0.015877 0.017595 0.015404 0.00
      Apr 10 2024 0.015895 0.001542 10.75% 0.0224 0.022485 0.014229 0.00
      Apr 09 2024 0.014353 -0.000757 -5.01% 0.015125 0.015233 0.014163 0.00
      Apr 08 2024 0.015109 0.000114 0.76% 0.01525 0.023741 0.014891 0.00
      Apr 07 2024 0.014996 0.000738 5.18% 0.014224 0.015938 0.014189 0.00
      Apr 06 2024 0.014257 -0.000807 -5.36% 0.021176 0.021517 0.014207 0.00
      Apr 05 2024 0.015064 -0.000011 -0.07% 0.015087 0.015159 0.014593 0.00
      Apr 04 2024 0.015075 -0.000322 -2.09% 0.02112 0.021254 0.014747 0.00
      Apr 03 2024 0.015396 0.000188 1.23% 0.01525 0.015624 0.014891 0.00
      Apr 02 2024 0.015209 -0.001838 -10.78% 0.017005 0.017005 0.014938 0.00
      Apr 01 2024 0.017047 -0.006229 -26.76% 0.023289 0.023289 0.015482 0.00
      Mar 31 2024 0.023276 0.007735 49.78% 0.022418 0.023345 0.022418 0.00
      Mar 30 2024 0.01554 -0.006926 -30.83% 0.015555 0.015797 0.01546 0.00
      Mar 29 2024 0.022466 0.006142 37.62% 0.022762 0.022888 0.022198 0.00
      Mar 28 2024 0.016324 0.000322 2.01% 0.016031 0.01654 0.015881 0.00
      Mar 27 2024 0.016002 0.000401 2.57% 0.015605 0.016786 0.015499 0.00
      Mar 26 2024 0.015601 -0.007281 -31.82% 0.015083 0.015988 0.015081 0.00
      Mar 25 2024 0.022882 0.004808 26.60% 0.024432 0.024607 0.021938 0.00
      Mar 24 2024 0.018074 0.000833 4.83% 0.0172 0.018152 0.016976 0.00
      Mar 23 2024 0.017242 -0.001335 -7.19% 0.018643 0.019156 0.017242 0.00
      Mar 22 2024 0.018577 -0.001784 -8.76% 0.022339 0.022623 0.018236 0.00
      Mar 21 2024 0.020361 -0.002115 -9.41% 0.020446 0.020896 0.019889 0.00
      Mar 20 2024 0.022476 0.0035 18.44% 0.018893 0.022576 0.018329 0.00
      Mar 19 2024 0.018976 -0.003547 -15.75% 0.022483 0.022594 0.018867 0.00
      Mar 18 2024 0.022522 -0.000698 -3.01% 0.024432 0.024607 0.022151 0.00
      Mar 17 2024 0.02322 0.005198 28.84% 0.02268 0.02349 0.021876 0.00
      Mar 16 2024 0.018022 -0.005885 -24.62% 0.019184 0.019342 0.017829 0.00
      Mar 15 2024 0.023907 -0.000915 -3.69% 0.024432 0.024607 0.022939 0.00
      Mar 14 2024 0.024822 0.002064 9.07% 0.025575 0.025628 0.023788 0.00
      Mar 13 2024 0.022758 0.000188 0.83% 0.022589 0.023168 0.02239 0.00
      Mar 12 2024 0.022569 -0.000629 -2.71% 0.023219 0.023327 0.021886 0.00
      Mar 11 2024 0.023198 0.000663 2.94% 0.024432 0.026134 0.022979 0.00
      Mar 10 2024 0.022535 -0.002499 -9.98% 0.024991 0.025006 0.020807 0.00
      Mar 09 2024 0.025033 0.002454 10.87% 0.022575 0.025243 0.022575 0.00
      Mar 08 2024 0.02258 -0.002109 -8.54% 0.02476 0.025208 0.020319 0.00
      Mar 07 2024 0.024689 0.002689 12.22% 0.024432 0.025172 0.023912 0.00
      Mar 06 2024 0.022 0.008697 65.37% 0.022747 0.022978 0.015131 0.00
      Mar 05 2024 0.013303 -0.009903 -42.67% 0.02322 0.023912 0.011954 0.00
      Mar 04 2024 0.023207 0.000949 4.26% 0.010016 0.023274 0.00999 0.00
      Mar 03 2024 0.022258 0.000459 2.11% 0.02179 0.022314 0.009495 0.00
      Mar 02 2024 0.021799 0.009577 78.37% 0.021863 0.022039 0.021666 0.00

      Your Recent History

      COIN
      PHTRUSD
      Phuture
      BIT
      P1P1D6
      BNP Paribas Issuance
      AQSE
      APOL
      Apollon Formularies
      BIT
      S27455
      Societe Generale Effekten
      BIT
      P1D9S1
      BNP Paribas Issuance
      Delayed Upgrade Clock