Register to chat with like-minded investors on our interactive forums.
PHAETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 0.000051 | 0.00000100 | 2.02% | 0.000049 | 0.000052 | 0.000049 | 2,027.00 |
| May 23 2024 | 0.000049 | -0.00000300 | -5.77% | 0.000052 | 0.000053 | 0.000048 | 55,780.00 |
| May 22 2024 | 0.000052 | -0.00000100 | -1.88% | 0.000054 | 0.000054 | 0.000051 | 17,480.00 |
| May 21 2024 | 0.000053 | -0.00000300 | -5.30% | 0.000056 | 0.000058 | 0.000053 | 160,002.00 |
| May 20 2024 | 0.000057 | -0.00000600 | -9.51% | 0.000063 | 0.000067 | 0.000057 | 50,662.00 |
| May 19 2024 | 0.000063 | 0.00000400 | 6.72% | 0.000059 | 0.00007 | 0.000059 | 269,308.00 |
| May 18 2024 | 0.000059 | 0.00000062 | 1.05% | 0.000059 | 0.000059 | 0.000058 | 6,198.00 |
| May 17 2024 | 0.000059 | -0.00000100 | -1.66% | 0.000061 | 0.000061 | 0.000059 | 23,039.00 |
| May 16 2024 | 0.00006 | 0.00000200 | 3.41% | 0.000058 | 0.000061 | 0.000054 | 124,147.00 |
| May 15 2024 | 0.000059 | 0.00000082 | 1.42% | 0.000058 | 0.000059 | 0.000056 | 63,838.00 |
| May 14 2024 | 0.000058 | -0.00000300 | -4.94% | 0.00006 | 0.00006 | 0.000058 | 22,637.00 |
| May 13 2024 | 0.000061 | -0.00000100 | -1.61% | 0.000062 | 0.000062 | 0.000059 | 14,252.00 |
| May 12 2024 | 0.000062 | -0.00000300 | -4.63% | 0.000065 | 0.000065 | 0.000062 | 20,634.00 |
| May 11 2024 | 0.000065 | 0.00000100 | 1.57% | 0.000064 | 0.000065 | 0.000063 | 19,277.00 |
| 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% | 0.000064 | 0.000065 | 0.000061 | 14,738.00 |
| May 08 2024 | 0.000063 | -0.00000032 | -0.50% | 0.000064 | 0.000065 | 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 | 0.00000029 | 0.45% | 0.000063 | 0.000068 | 0.000063 | 42,183.00 |
| May 05 2024 | 0.000064 | 0.00000300 | 4.88% | 0.000061 | 0.000064 | 0.000059 | 19,987.00 |
| May 04 2024 | 0.000061 | -0.00000075 | -1.21% | 0.000063 | 0.000064 | 0.000061 | 14,574.00 |
| May 03 2024 | 0.000062 | 0.00000300 | 5.04% | 0.000059 | 0.000064 | 0.000059 | 11,657.00 |
| May 02 2024 | 0.00006 | 0.00000037 | 0.63% | 0.000059 | 0.00006 | 0.000058 | 9,430.00 |
| May 01 2024 | 0.000059 | 0.00 | 0.00% | 0.00006 | 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 | -0.00000001 | -0.02% | 0.00006 | 0.00006 | 0.000058 | 4,122.00 |
| Apr 28 2024 | 0.00006 | -0.00000024 | -0.40% | 0.00006 | 0.000064 | 0.000059 | 11,376.00 |
| 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% | 0.000067 | 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% | 0.000068 | 0.000075 | 0.000067 | 23,165.00 |
| Apr 22 2024 | 0.000067 | -0.00000300 | -4.27% | 0.000069 | 0.000071 | 0.000066 | 9,962.00 |
| 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% | 0.000063 | 0.000067 | 0.000063 | 8,770.00 |
| Apr 19 2024 | 0.000064 | -0.00000056 | -0.87% | 0.000065 | 0.000067 | 0.000062 | 15,650.00 |
| Apr 18 2024 | 0.000064 | -0.00000007 | -0.11% | 0.000063 | 0.000065 | 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 | 0.00000057 | 0.83% | 0.000068 | 0.00007 | 0.000065 | 8,767.00 |
| Apr 15 2024 | 0.000068 | -0.00000200 | -2.83% | 0.000072 | 0.000075 | 0.000067 | 93,713.00 |
| Apr 14 2024 | 0.000071 | 0.00000400 | 5.97% | 0.000068 | 0.000078 | 0.000068 | 144,187.00 |
| Apr 13 2024 | 0.000067 | 0.00000500 | 8.08% | 0.000063 | 0.000076 | 0.00006 | 186,193.00 |
| Apr 12 2024 | 0.000062 | -0.00000500 | -7.42% | 0.000067 | 0.000068 | 0.000061 | 45,224.00 |
| Apr 11 2024 | 0.000067 | -0.00000300 | -4.27% | 0.000069 | 0.00007 | 0.000067 | 5,442.00 |
| Apr 10 2024 | 0.00007 | -0.00000300 | -4.11% | 0.000073 | 0.000074 | 0.000069 | 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 | -0.00000200 | -2.67% | 0.000075 | 0.000084 | 0.000073 | 38,662.00 |
| Apr 07 2024 | 0.000075 | -0.00000100 | -1.31% | 0.000076 | 0.000084 | 0.000072 | 17,750.00 |
| Apr 06 2024 | 0.000076 | 0.00000600 | 8.60% | 0.000071 | 0.000076 | 0.00007 | 17,825.00 |
| Apr 05 2024 | 0.00007 | -0.00000400 | -5.45% | 0.000074 | 0.000075 | 0.000068 | 8,285.00 |
| Apr 04 2024 | 0.000073 | 0.00000098 | 1.35% | 0.000073 | 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 | -4.94% | 0.000081 | 0.000083 | 0.000076 | 13,981.00 |
| Mar 31 2024 | 0.000081 | 0.00000300 | 3.87% | 0.000078 | 0.000085 | 0.000077 | 37,444.00 |
| Mar 30 2024 | 0.000078 | 0.00000100 | 1.31% | 0.000077 | 0.000081 | 0.000071 | 36,548.00 |
| Mar 29 2024 | 0.000076 | -0.00000200 | -2.56% | 0.000078 | 0.000079 | 0.000073 | 20,337.00 |
| Mar 28 2024 | 0.000078 | -0.00000400 | -4.86% | 0.000082 | 0.000083 | 0.000078 | 10,654.00 |
| Mar 27 2024 | 0.000082 | -0.00000300 | -3.52% | 0.000086 | 0.000086 | 0.00008 | 21,272.00 |
| Mar 26 2024 | 0.000085 | -0.00000400 | -4.48% | 0.000089 | 0.000093 | 0.000084 | 74,780.00 |
| Mar 25 2024 | 0.000089 | -0.00000200 | -2.20% | 0.000091 | 0.000098 | 0.000088 | 33,852.00 |
| Mar 24 2024 | 0.000091 | -0.00000200 | -2.15% | 0.000092 | 0.000094 | 0.000089 | 18,786.00 |
| Mar 23 2024 | 0.000093 | 0.00000700 | 8.19% | 0.000088 | 0.000104 | 0.000086 | 42,941.00 |
| Mar 22 2024 | 0.000086 | -0.00000900 | -9.55% | 0.00009 | 0.000092 | 0.000083 | 8,767.00 |
| Mar 21 2024 | 0.000094 | -0.00000300 | -3.07% | 0.0001 | 0.000101 | 0.00009 | 21,323.00 |
| Mar 20 2024 | 0.000098 | 0.000015 | 18.18% | 0.000084 | 0.000109 | 0.000084 | 44,476.00 |
| 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 | 27,307.00 |
| Mar 17 2024 | 0.00008 | 0.00000400 | 5.25% | 0.000075 | 0.0001 | 0.000071 | 126,977.00 |
| Mar 16 2024 | 0.000076 | 0.000018 | 31.02% | 0.000058 | 0.000078 | 0.000055 | 126,294.00 |
| Mar 15 2024 | 0.000058 | 0.00000300 | 5.50% | 0.000055 | 0.000062 | 0.000055 | 71,454.00 |
| Mar 14 2024 | 0.000055 | 0.00 | 0.00% | 0.000055 | 0.000055 | 0.000055 | 0.00 |
| Mar 13 2024 | 0.000055 | 0.00000500 | 10.18% | 0.00005 | 0.000055 | 0.000049 | 25,930.00 |
| Mar 12 2024 | 0.000049 | -0.00000027 | -0.55% | 0.000049 | 0.00005 | 0.000048 | 45,399.00 |
| Mar 11 2024 | 0.000049 | -0.00000100 | -1.97% | 0.000051 | 0.000054 | 0.000049 | 27,573.00 |
| Mar 10 2024 | 0.000051 | 0.00000300 | 6.33% | 0.000048 | 0.000056 | 0.000048 | 101,854.00 |
| Mar 09 2024 | 0.000047 | -0.00000033 | -0.69% | 0.000048 | 0.00005 | 0.000047 | 11,344.00 |
| Mar 08 2024 | 0.000048 | -0.00000100 | -2.05% | 0.000049 | 0.00005 | 0.000046 | 53,486.00 |
| Mar 07 2024 | 0.000049 | 0.00000500 | 11.53% | 0.000043 | 0.00005 | 0.000042 | 60,645.00 |
| Mar 06 2024 | 0.000043 | 0.00000100 | 2.38% | 0.000042 | 0.000044 | 0.00004 | 49,045.00 |
| Mar 05 2024 | 0.000042 | -0.00000300 | -6.71% | 0.000045 | 0.000045 | 0.000041 | 55,716.00 |
| Mar 04 2024 | 0.000045 | -0.00000500 | -10.15% | 0.00005 | 0.00005 | 0.000044 | 45,059.00 |
| Mar 03 2024 | 0.000049 | -0.00000072 | -1.44% | 0.00005 | 0.000051 | 0.000048 | 18,699.00 |
| Mar 02 2024 | 0.00005 | -0.00000200 | -3.83% | 0.000053 | 0.000053 | 0.000049 | 55,635.00 |
| Mar 01 2024 | 0.000052 | 0.00000200 | 4.01% | 0.00005 | 0.000053 | 0.000048 | 134,593.00 |
| Feb 29 2024 | 0.00005 | 0.00000300 | 6.38% | 0.000047 | 0.000056 | 0.000045 | 382,799.00 |
| Feb 28 2024 | 0.000047 | -0.00000064 | -1.34% | 0.000047 | 0.000048 | 0.000041 | 161,060.00 |
| Feb 27 2024 | 0.000048 | 0.00000500 | 11.68% | 0.000042 | 0.000051 | 0.000042 | 228,272.00 |
| Feb 26 2024 | 0.000043 | 0.00000085 | 2.03% | 0.000043 | 0.000044 | 0.000041 | 30,068.00 |
| Feb 25 2024 | 0.000042 | -0.00000063 | -1.48% | 0.000042 | 0.000044 | 0.000042 | 710.00 |
| Feb 24 2024 | 0.000043 | -0.00000004 | -0.09% | 0.000043 | 0.000043 | 0.000042 | 5,066.00 |
