Phuture Historical Data - PHTRUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Phuture (Cryptocurrency:PHTRUST)
Phuture (Cryptocurrency:PHTRUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Phuture	PHTRUST	Crypto	683,659	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00	0.00%	0.004332	0.00434	0.004595

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.004332	0.004332	0.004332	0.004332	0.004525 - 0.045498

Exchange	Last Trade	Size	Trade Price	Currency
GATE	18:21:27	1,327.13	0.004332	UST

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	0.00000000	PHTR

PHTRUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.008554	0.008957	0.004525	1,663,970.37	-0.004222	-49.36%
1 Month	0.010979	0.01532	0.004525	1,351,766.89	-0.006647	-60.54%
3 Months	0.014257	0.020253	0.004525	1,131,645.19	-0.009925	-69.61%
6 Months	0.018288	0.032	0.004525	1,298,356.03	-0.013956	-76.31%
1 Year	0.019602	0.045498	0.004525	1,174,682.49	-0.01527	-77.90%
3 Years	0.0878	0.9357	0.004525	584,287.37	-0.083468	-95.07%
5 Years	0.3241	0.9357	0.004525	576,967.51	-0.319768	-98.66%

PHTRUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 27 2024	0.004339	-0.000299	-6.45%	0.004631	0.004665	0.004339	2,818,975.00
Jun 26 2024	0.004638	-0.000193	-4.00%	0.004831	0.004915	0.0046	2,285,653.00
Jun 25 2024	0.004831	-0.000231	-4.56%	0.005062	0.00675	0.004525	1,452,936.00
Jun 24 2024	0.005062	-0.003592	-41.51%	0.008654	0.008957	0.005059	2,235,056.00
Jun 23 2024	0.008654	0.000019	0.22%	0.008635	0.008665	0.008623	1,590,664.00
Jun 22 2024	0.008635	-0.000222	-2.51%	0.008857	0.008857	0.008575	962,471.00
Jun 21 2024	0.008857	0.00	0.00%	0.008857	0.008857	0.008857	0.00
Jun 20 2024	0.008857	0.000303	3.54%	0.008554	0.008857	0.008533	1,457,039.00
Jun 19 2024	0.008554	0.000028	0.33%	0.008526	0.008555	0.008517	1,620,492.00
Jun 18 2024	0.008526	-0.000357	-4.02%	0.008883	0.008897	0.0084	415,528.00
Jun 17 2024	0.008883	-0.000165	-1.82%	0.009044	0.009077	0.008774	1,777,117.00
Jun 16 2024	0.009048	-0.000047	-0.52%	0.009095	0.009095	0.009037	343,058.00
Jun 15 2024	0.009095	-0.000264	-2.82%	0.009359	0.009364	0.008858	360,894.00
Jun 14 2024	0.009359	0.000011	0.12%	0.009348	0.009423	0.009335	1,415,609.00
Jun 13 2024	0.009348	-0.000054	-0.57%	0.009401	0.009423	0.009325	1,370,887.00
Jun 12 2024	0.009402	0.00000600	0.06%	0.009396	0.009404	0.009393	1,429,442.00
Jun 11 2024	0.009396	-0.00000300	-0.03%	0.009402	0.009404	0.009393	1,453,635.00
Jun 10 2024	0.009399	0.000018	0.19%	0.009373	0.009404	0.009363	1,715,776.00
Jun 09 2024	0.009381	0.000016	0.17%	0.009368	0.009384	0.009363	1,390,833.00
Jun 08 2024	0.009365	0.000038	0.41%	0.009319	0.009403	0.009247	1,461,691.00
Jun 07 2024	0.009327	-0.000044	-0.47%	0.009359	0.009409	0.009288	1,463,222.00
Jun 06 2024	0.009371	-0.000103	-1.09%	0.009474	0.009523	0.009316	1,381,639.00
Jun 05 2024	0.009474	-0.000016	-0.17%	0.015252	0.01532	0.009424	1,747,144.00
Jun 04 2024	0.00949	-0.000901	-8.67%	0.010391	0.010465	0.009254	713,860.00
Jun 03 2024	0.010391	0.00	0.00%	0.010391	0.0104	0.010383	1,312,480.00
Jun 02 2024	0.010391	0.000032	0.31%	0.010359	0.010484	0.010172	1,358,968.00
Jun 01 2024	0.010359	0.00024	2.37%	0.010119	0.01049	0.010101	1,352,819.00
May 31 2024	0.010119	-0.0009	-8.17%	0.011019	0.011019	0.010002	1,239,867.00
May 30 2024	0.011019	0.00004	0.36%	0.010979	0.011081	0.01095	1,188,913.00
May 29 2024	0.010979	0.000069	0.63%	0.01091	0.010984	0.010901	1,249,127.00
May 28 2024	0.01091	-0.000015	-0.14%	0.010931	0.010968	0.010902	1,225,287.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions