We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.002933 | Gate.io | 6549.9 | /cdn/crypto/logos/exchanges/GATE.png | $ 18.68 | 1734165234 | PHTR/USDT | https://gate.io/trade/PHTR_USDT | USDT | 1 | https://gate.io/trade/PHTR_USDT | 100 | Recently |
| 1.59E-6 | SushiSwap | 0 | /cdn/crypto/logos/exchanges/SUSHI.png | ETH 0.00000000 | 1734134521 | PHTR/ETH | https://analytics.sushi.com/tokens/0xe1fc4455f62a6e89476f1072530c20cf1a0622da | ETH | 2 | https://analytics.sushi.com/tokens/0xe1fc4455f62a6e89476f1072530c20cf1a0622da | 0 | 9 hours ago |
| 6.39E-6 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1734134522 | PHTR/ETH | https://info.uniswap.org/#/tokens/0xe1fc4455f62a6e89476f1072530c20cf1a0622da | ETH | 3 | https://info.uniswap.org/#/tokens/0xe1fc4455f62a6e89476f1072530c20cf1a0622da | 0 | 9 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.02558587 | -0.00050978 | -1.99242785178 | 0.02248487 | 0.02571125 | 0.02085714 | CX |
| 4 | 0.01971883 | 0.00535726 | 27.1682447691 | 0.01927505 | 0.02614788 | 0.01564286 | CX |
| 12 | 0.01635501 | 0.00872108 | 53.323599313 | 0.01446702 | 0.02614788 | 0.01889412 | CX |
| 26 | 0.02220755 | 0.00286854 | 12.9169584218 | 0.00477487 | 0.02614788 | 0.02646273 | CX |
| 52 | 0.02276645 | 0.00230964 | 10.1449281728 | 0.00477487 | 0.02704089 | 0.10607377 | CX |
| 156 | 0.21415286 | -0.18907677 | -88.2905649731 | 0.00477487 | 19.07309383 | 2.15832947 | CX |
| 260 | 0 | 0 | 0 | 0 | 19.07309383 | 2.24454687 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734133800 | 0.02493723 | 0.00015758 | 0.64 | 0.02483748 | 0.02532765 | 0.02463926 | 0 |
| 1734047400 | 0.02477965 | 0.00027784 | 1.13 | 0.02449804 | 0.0254637 | 0.02429337 | 0 |
| 1733961000 | 0.02450181 | 0.00137327 | 5.94 | 0.02323512 | 0.02460635 | 0.022779 | 0 |
| 1733874600 | 0.02312854 | -0.000581 | -2.45 | 0.02363277 | 0.02412691 | 0.02248487 | 0 |
| 1733788200 | 0.02370907 | -0.001808 | -7.09 | 0.02449389 | 0.02525775 | 0.02273319 | 0 |
| 1733701800 | 0.02551661 | -9.2E-5 | -0.36 | 0.02558268 | 0.02564338 | 0.02514471 | 0 |
| 1733615400 | 0.02560856 | -5.8E-5 | -0.23 | 0.02558587 | 0.02571125 | 0.02542913 | 0 |
| 1733529000 | 0.02566677 | 0.0014435 | 5.96 | 0.0242149 | 0.02614788 | 0.02420474 | 0 |
| 1733442600 | 0.02422327 | -0.000277 | -1.13 | 0.02449389 | 0.02525775 | 0.02390256 | 0 |
| 1733356200 | 0.02450034 | 0.00135602 | 5.86 | 0.02313608 | 0.0248978 | 0.02313608 | 0 |
| 1733269800 | 0.02314432 | -0.000113 | -0.49 | 0.02324106 | 0.02345366 | 0.02249484 | 0 |
| 1733183400 | 0.02325704 | -0.000467 | -1.97 | 0.02370491 | 0.02402071 | 0.02283722 | 0 |
| 1733097000 | 0.02372376 | 5.2E-5 | 0.22 | 0.02374051 | 0.0239269 | 0.02340663 | 0 |
| 1733010600 | 0.02367213 | 0.00069996 | 3.05 | 0.02291862 | 0.02385885 | 0.02285179 | 0 |
| 1732924200 | 0.02297217 | 9.0E-5 | 0.39 | 0.02288508 | 0.02331314 | 0.02262162 | 0 |
| 1732837800 | 0.02288239 | -0.000541 | -2.31 | 0.02333014 | 0.02337909 | 0.02259452 | 0 |
| 1732751400 | 0.02342375 | 0.0021694 | 10.21 | 0.02130374 | 0.02353788 | 0.02109677 | 0 |
| 1732665000 | 0.02125435 | -0.000564 | -2.58 | 0.02180913 | 0.02212026 | 0.02079504 | 0 |
| 1732578600 | 0.02181871 | 0.00033189 | 1.54 | 0.01963525 | 0.02261184 | 0.01927505 | 0 |
| 1732492200 | 0.02148682 | -0.000244 | -1.12 | 0.02182651 | 0.02206377 | 0.02103498 | 0 |
| 1732405800 | 0.02173079 | 0.00048865 | 2.30 | 0.02128349 | 0.02236167 | 0.02123352 | 0 |
| 1732319400 | 0.02124214 | -0.000314 | -1.46 | 0.02148854 | 0.02191373 | 0.02089485 | 0 |
| 1732233000 | 0.02155647 | 0.00189591 | 9.64 | 0.01965167 | 0.02162887 | 0.01940789 | 0 |
| 1732146600 | 0.01966056 | -0.000234 | -1.18 | 0.01989603 | 0.02019815 | 0.01939761 | 0 |
| 1732060200 | 0.01989437 | -0.000669 | -3.25 | 0.02055024 | 0.02055024 | 0.01965186 | 0 |
| 1731973800 | 0.02056295 | 0.00093422 | 4.76 | 0.01963525 | 0.02056295 | 0.01927505 | 0 |
| 1731887400 | 0.01962873 | -0.000357 | -1.79 | 0.02004306 | 0.02018747 | 0.01948707 | 0 |
| 1731801000 | 0.01998613 | 0.0002064 | 1.04 | 0.01971883 | 0.02056365 | 0.01964496 | 0 |
| 1731714600 | 0.01977973 | 0.00023867 | 1.22 | 0.01963525 | 0.02000677 | 0.01927102 | 0 |
| 1731628200 | 0.01954106 | -0.000874 | -4.28 | 0.02039477 | 0.02071899 | 0.01941051 | 0 |
| 1731541800 | 0.02041541 | -0.000356 | -1.71 | 0.0207367 | 0.02132374 | 0.01994446 | 0 |
| 1731455400 | 0.02077184 | -0.000727 | -3.38 | 0.02144324 | 0.02198089 | 0.0205565 | 0 |
| 1731369000 | 0.02149851 | 0.00113454 | 5.57 | 0.02034052 | 0.02162254 | 0.01993488 | 0 |
| 1731282600 | 0.02036397 | 0.00031356 | 1.56 | 0.01991782 | 0.02074347 | 0.01977225 | 0 |
| 1731196200 | 0.02005041 | 0.00114068 | 6.03 | 0.01892334 | 0.02017418 | 0.01892008 | 0 |
| 1731109800 | 0.01890973 | 0.00037318 | 2.01 | 0.01873196 | 0.01907402 | 0.01847233 | 0 |
| 1731023400 | 0.01853655 | 0.00113569 | 6.53 | 0.01733229 | 0.01865477 | 0.01728284 | 0 |
| 1730937000 | 0.01740086 | 0.00189042 | 12.19 | 0.01550539 | 0.01753371 | 0.01549932 | 0 |
| 1730850600 | 0.01551044 | 0.00022339 | 1.46 | 0.01538635 | 0.01583486 | 0.01521951 | 0 |
| 1730764200 | 0.01528705 | -0.000415 | -2.64 | 0.01466664 | 0.01702589 | 0.01446702 | 0 |
| 1730677800 | 0.01570182 | -0.000191 | -1.20 | 0.01593704 | 0.01593883 | 0.0154059 | 0 |
| 1730591400 | 0.01589276 | -0.000153 | -0.95 | 0.0160695 | 0.01611468 | 0.0158233 | 0 |
| 1730505000 | 0.01604599 | -4.2E-5 | -0.26 | 0.01611225 | 0.01651981 | 0.01580317 | 0 |
| 1730418600 | 0.01608771 | -0.00091 | -5.35 | 0.01699484 | 0.01704328 | 0.01601321 | 0 |
| 1730332200 | 0.01699791 | 0.00016078 | 0.95 | 0.01683464 | 0.01736603 | 0.01665074 | 0 |
| 1730245800 | 0.01683713 | 0.00044506 | 2.72 | 0.01638728 | 0.01712877 | 0.01636466 | 0 |
| 1730159400 | 0.01639207 | 0.00037835 | 2.36 | 0.01466664 | 0.01702589 | 0.01446702 | 0 |
| 1730073000 | 0.01601372 | 0.00016946 | 1.07 | 0.01582521 | 0.01612043 | 0.0157378 | 0 |
| 1729986600 | 0.01584426 | 0.00042117 | 2.73 | 0.01557191 | 0.01598081 | 0.01551945 | 0 |
| 1729900200 | 0.01542309 | -0.000753 | -4.65 | 0.01620357 | 0.01634542 | 0.01527401 | 0 |
| 1729813800 | 0.01617641 | 6.1E-5 | 0.38 | 0.01609883 | 0.01634082 | 0.01603238 | 0 |
| 1729727400 | 0.01611506 | -0.000647 | -3.86 | 0.01674205 | 0.01675783 | 0.01571339 | 0 |
| 1729641000 | 0.0167618 | -0.000276 | -1.62 | 0.01706104 | 0.01706104 | 0.01665757 | 0 |
| 1729554600 | 0.01703816 | -0.000475 | -2.71 | 0.0175601 | 0.01766758 | 0.01698059 | 0 |
| 1729468200 | 0.01751364 | 0.00058922 | 3.48 | 0.01693771 | 0.01759409 | 0.01684717 | 0 |
| 1729381800 | 0.01692442 | 3.9E-5 | 0.23 | 0.01687797 | 0.0170112 | 0.01682371 | 0 |
| 1729295400 | 0.01688544 | 0.00025374 | 1.53 | 0.01466664 | 0.01709555 | 0.01446702 | 0 |
| 1729209000 | 0.0166317 | -4.8E-5 | -0.29 | 0.01466664 | 0.01702589 | 0.01446702 | 0 |
| 1729122600 | 0.01667936 | 8.0E-5 | 0.48 | 0.01665368 | 0.0168949 | 0.01656658 | 0 |
| 1729036200 | 0.01659981 | -0.000195 | -1.16 | 0.01680014 | 0.01714047 | 0.01627526 | 0 |
| 1728949800 | 0.01679496 | 0.00102508 | 6.50 | 0.01466664 | 0.01702589 | 0.01446702 | 0 |
| 1728863400 | 0.01576988 | -5.6E-5 | -0.35 | 0.01584087 | 0.01586196 | 0.01557211 | 0 |
| 1728777000 | 0.01582541 | 0.00027267 | 1.75 | 0.01558489 | 0.01589761 | 0.01556373 | 0 |
| 1728690600 | 0.01555274 | 0.00032672 | 2.15 | 0.01522359 | 0.01578406 | 0.01521018 | 0 |
| 1728604200 | 0.01522602 | 9.3E-5 | 0.61 | 0.01515228 | 0.01541472 | 0.0148917 | 0 |
| 1728517800 | 0.0151335 | -0.000464 | -2.97 | 0.01557677 | 0.0157677 | 0.0150379 | 0 |
| 1728431400 | 0.01559799 | 8.7E-5 | 0.56 | 0.0155222 | 0.01572048 | 0.0153758 | 0 |
| 1728345000 | 0.01551102 | -7.8E-5 | -0.50 | 0.01466664 | 0.01702589 | 0.01446702 | 0 |
| 1728258600 | 0.01558936 | 0.00015605 | 1.01 | 0.01540271 | 0.01568297 | 0.01538609 | 0 |
| 1728172200 | 0.01543331 | 5.0E-6 | 0.03 | 0.0154636 | 0.01551044 | 0.01527555 | 0 |
| 1728085800 | 0.01542871 | 0.00041055 | 2.73 | 0.01502844 | 0.01558993 | 0.01495502 | 0 |
| 1727999400 | 0.01501816 | -7.0E-5 | -0.46 | 0.01466664 | 0.01702589 | 0.01446702 | 0 |
| 1727913000 | 0.01508787 | -0.000577 | -3.68 | 0.01565735 | 0.0159633 | 0.01505515 | 0 |
| 1727826600 | 0.01566495 | -0.000914 | -5.51 | 0.01663265 | 0.0169749 | 0.01550412 | 0 |
| 1727740200 | 0.01657847 | -0.000378 | -2.23 | 0.01699107 | 0.01699886 | 0.01645591 | 0 |
| 1727653800 | 0.01695631 | -0.000141 | -0.82 | 0.01710002 | 0.01714545 | 0.01684621 | 0 |
| 1727567400 | 0.01709772 | -0.00014 | -0.81 | 0.01724782 | 0.01728418 | 0.01695874 | 0 |
| 1727481000 | 0.01723779 | 0.0004351 | 2.59 | 0.01679962 | 0.01742891 | 0.01671943 | 0 |
| 1727394600 | 0.01680269 | 0.00034666 | 2.11 | 0.01650281 | 0.01702935 | 0.01635475 | 0 |
| 1727308200 | 0.01645603 | -0.000511 | -3.01 | 0.0169404 | 0.01702704 | 0.01635347 | 0 |
| 1727221800 | 0.01696653 | 4.0E-5 | 0.24 | 0.0169218 | 0.01706666 | 0.01658658 | 0 |
| 1727135400 | 0.01692627 | 0.00042602 | 2.58 | 0.01466664 | 0.01725645 | 0.01446702 | 0 |
| 1727049000 | 0.01650025 | -0.000236 | -1.41 | 0.01671534 | 0.01675202 | 0.01615622 | 0 |
| 1726962600 | 0.01673598 | 0.00041388 | 2.54 | 0.01635501 | 0.01674997 | 0.01617826 | 0 |
| 1726876200 | 0.0163221 | 0.00055785 | 3.54 | 0.01575339 | 0.01643041 | 0.01559383 | 0 |
| 1726789800 | 0.01576425 | 0.00071715 | 4.77 | 0.01522181 | 0.01590483 | 0.01518672 | 0 |
| 1726703400 | 0.0150471 | 0.00010875 | 0.73 | 0.01495247 | 0.0150804 | 0.01456658 | 0 |
| 1726617000 | 0.01493835 | 0.0002333 | 1.59 | 0.01466664 | 0.01527785 | 0.01446702 | 0 |
| 1726530600 | 0.01470505 | -0.000107 | -0.72 | 0.01483182 | 0.01491074 | 0.01441743 | 0 |
| 1726444200 | 0.01481189 | -0.000634 | -4.10 | 0.01544993 | 0.01552246 | 0.01475585 | 0 |
| 1726357800 | 0.01544584 | -0.000162 | -1.04 | 0.01560374 | 0.01560374 | 0.01529082 | 0 |
|
PHTR/BTC 0 BTC
-
|
PHTR/EUR 0 €
-
|
|
PHTR/USD $ 0.025076
+0.36%
|
PHTR/GBP £ 0
-
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
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
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
