Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
PHTRUST Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29 2024 | 0.004002 | -0.000293 | -6.82% | 0.004295 | 0.00791 | 0.00397 | 2,589,830.00 |
| Jun 28 2024 | 0.004295 | -0.000044 | -1.01% | 0.004332 | 0.0044 | 0.003969 | 2,243,427.00 |
| 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 |
| May 27 2024 | 0.010925 | -0.00000900 | -0.08% | 0.01091 | 0.010955 | 0.010899 | 1,562,593.00 |
| May 26 2024 | 0.010934 | 0.000012 | 0.11% | 0.010914 | 0.010955 | 0.010902 | 1,195,624.00 |
| May 25 2024 | 0.010922 | -0.000129 | -1.17% | 0.011052 | 0.011057 | 0.010747 | 1,220,571.00 |
| May 24 2024 | 0.011051 | -0.00006 | -0.54% | 0.011111 | 0.011113 | 0.011037 | 904,030.00 |
| May 23 2024 | 0.011111 | 0.00000100 | 0.01% | 0.011109 | 0.011113 | 0.011109 | 1,023,187.00 |
| May 22 2024 | 0.01111 | -0.00000600 | -0.05% | 0.011116 | 0.011153 | 0.011106 | 1,031,101.00 |
| May 21 2024 | 0.011116 | 0.000076 | 0.69% | 0.01104 | 0.01112 | 0.011027 | 1,230,484.00 |
| May 20 2024 | 0.01104 | 0.000418 | 3.94% | 0.010635 | 0.01125 | 0.010621 | 1,406,831.00 |
| May 19 2024 | 0.010622 | -0.000036 | -0.34% | 0.010658 | 0.01071 | 0.010519 | 602,122.00 |
| May 18 2024 | 0.010658 | -0.000962 | -8.28% | 0.0116 | 0.011637 | 0.01061 | 1,266,561.00 |
| May 17 2024 | 0.01162 | 0.000679 | 6.21% | 0.010939 | 0.012081 | 0.010921 | 1,221,566.00 |
| May 16 2024 | 0.010941 | 0.00002 | 0.18% | 0.010907 | 0.01106 | 0.010821 | 1,188,899.00 |
| May 15 2024 | 0.010921 | 0.0003 | 2.82% | 0.010614 | 0.010964 | 0.010593 | 1,235,377.00 |
| May 14 2024 | 0.010621 | -0.000127 | -1.18% | 0.010756 | 0.010789 | 0.010519 | 1,258,065.00 |
| May 13 2024 | 0.010748 | 0.00 | 0.00% | 0.015252 | 0.01532 | 0.010714 | 1,489,535.00 |
| May 12 2024 | 0.010748 | -0.000028 | -0.26% | 0.010776 | 0.010857 | 0.010692 | 930,325.00 |
| May 11 2024 | 0.010776 | 0.000142 | 1.34% | 0.010634 | 0.010857 | 0.010519 | 1,112,284.00 |
| May 10 2024 | 0.010634 | -0.000178 | -1.65% | 0.010812 | 0.010857 | 0.010519 | 1,196,806.00 |
| May 09 2024 | 0.010812 | 0.000067 | 0.62% | 0.010745 | 0.010857 | 0.010714 | 1,237,425.00 |
| May 08 2024 | 0.010745 | 0.000011 | 0.10% | 0.010734 | 0.010815 | 0.010688 | 1,249,800.00 |
| May 07 2024 | 0.010734 | -0.000049 | -0.45% | 0.010788 | 0.010793 | 0.010644 | 1,282,271.00 |
| May 06 2024 | 0.010783 | -0.00000900 | -0.08% | 0.010802 | 0.010914 | 0.010761 | 1,357,399.00 |
| May 05 2024 | 0.010792 | 0.000153 | 1.44% | 0.010639 | 0.011368 | 0.010628 | 1,149,126.00 |
| May 04 2024 | 0.010639 | -0.000232 | -2.13% | 0.010871 | 0.01144 | 0.010519 | 907,786.00 |
| May 03 2024 | 0.010871 | -0.000144 | -1.31% | 0.011015 | 0.011015 | 0.01087 | 28,241.00 |
| May 02 2024 | 0.011015 | -0.000013 | -0.12% | 0.011028 | 0.011049 | 0.011008 | 262,717.00 |
| May 01 2024 | 0.011028 | -0.000413 | -3.61% | 0.011441 | 0.011441 | 0.011001 | 304,904.00 |
| Apr 30 2024 | 0.011441 | -0.000064 | -0.56% | 0.011505 | 0.011537 | 0.011437 | 673,703.00 |
| Apr 29 2024 | 0.011505 | -0.002923 | -20.26% | 0.015252 | 0.01532 | 0.011353 | 1,545,495.00 |
| Apr 28 2024 | 0.014428 | -0.000606 | -4.03% | 0.015034 | 0.015044 | 0.012571 | 997,537.00 |
| Apr 27 2024 | 0.015034 | 0.001927 | 14.70% | 0.013096 | 0.015082 | 0.012998 | 1,143,906.00 |
| Apr 26 2024 | 0.013107 | 0.000033 | 0.25% | 0.013098 | 0.013111 | 0.012946 | 1,033,418.00 |
| Apr 25 2024 | 0.013074 | -0.000018 | -0.14% | 0.013092 | 0.013111 | 0.013064 | 1,031,626.00 |
| Apr 24 2024 | 0.013092 | 0.000119 | 0.92% | 0.012973 | 0.013141 | 0.012961 | 1,098,458.00 |
| Apr 23 2024 | 0.012973 | -0.001778 | -12.05% | 0.014751 | 0.014764 | 0.012945 | 888,940.00 |
| Apr 22 2024 | 0.014751 | 0.000997 | 7.25% | 0.015252 | 0.016857 | 0.013741 | 1,271,590.00 |
| Apr 21 2024 | 0.013754 | -0.00000300 | -0.02% | 0.013757 | 0.013774 | 0.013701 | 1,017,240.00 |
| Apr 20 2024 | 0.013757 | 0.00000900 | 0.07% | 0.013748 | 0.013817 | 0.0137 | 996,459.00 |
| Apr 19 2024 | 0.013748 | -0.000017 | -0.12% | 0.013753 | 0.013827 | 0.013701 | 981,518.00 |
| Apr 18 2024 | 0.013765 | -0.000166 | -1.19% | 0.013936 | 0.013956 | 0.013749 | 996,229.00 |
| Apr 17 2024 | 0.013931 | -0.000708 | -4.84% | 0.014628 | 0.014684 | 0.013701 | 976,132.00 |
| Apr 16 2024 | 0.014639 | -0.000815 | -5.27% | 0.015455 | 0.01547 | 0.014601 | 413,220.00 |
| Apr 15 2024 | 0.015454 | 0.001754 | 12.80% | 0.0137 | 0.0161 | 0.0137 | 1,279,751.00 |
| Apr 14 2024 | 0.0137 | -0.000176 | -1.27% | 0.013714 | 0.013714 | 0.0137 | 4,803.00 |
| Apr 13 2024 | 0.013876 | -0.000594 | -4.11% | 0.01447 | 0.014475 | 0.0138 | 662,093.00 |
| Apr 12 2024 | 0.01447 | -0.000534 | -3.56% | 0.015004 | 0.016714 | 0.013999 | 778,792.00 |
| Apr 11 2024 | 0.015004 | 0.001103 | 7.93% | 0.013901 | 0.020253 | 0.013801 | 981,762.00 |
| Apr 10 2024 | 0.013901 | -0.000657 | -4.51% | 0.014558 | 0.014587 | 0.013738 | 963,925.00 |
| Apr 09 2024 | 0.014558 | -0.00031 | -2.09% | 0.014868 | 0.014896 | 0.01443 | 886,258.00 |
| Apr 08 2024 | 0.014868 | 0.000388 | 2.68% | 0.014487 | 0.014936 | 0.014426 | 1,264,677.00 |
| Apr 07 2024 | 0.01448 | 0.00081 | 5.93% | 0.01367 | 0.014571 | 0.013613 | 1,144,230.00 |
| Apr 06 2024 | 0.01367 | -0.000233 | -1.68% | 0.013903 | 0.013917 | 0.013005 | 1,147,379.00 |
| Apr 05 2024 | 0.013903 | -0.000031 | -0.22% | 0.013934 | 0.013961 | 0.013886 | 1,113,134.00 |
| Apr 04 2024 | 0.013934 | -0.000323 | -2.27% | 0.014257 | 0.014263 | 0.01391 | 806,496.00 |
| Apr 03 2024 | 0.014257 | -0.000995 | -6.52% | 0.015252 | 0.01532 | 0.014247 | 881,529.00 |
| Apr 02 2024 | 0.015252 | 0.000655 | 4.49% | 0.014594 | 0.017177 | 0.01288 | 1,134,631.00 |
| Apr 01 2024 | 0.014597 | 0.000239 | 1.66% | 0.014357 | 0.016428 | 0.013714 | 1,726,795.00 |
| Mar 31 2024 | 0.014358 | -0.000083 | -0.57% | 0.014435 | 0.014481 | 0.0143 | 1,038,147.00 |
| Mar 30 2024 | 0.014441 | 0.000081 | 0.56% | 0.01435 | 0.014566 | 0.014316 | 1,012,609.00 |
