Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PHABTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 29 2024 | 0.00000281 | 0.00000005 | 1.81% | 0.00000276 | 0.00000286 | 0.00000273 | 438,728.00 |
| May 28 2024 | 0.00000276 | -0.00000001 | -0.36% | 0.00000277 | 0.00000280 | 0.00000272 | 354,672.00 |
| May 27 2024 | 0.00000277 | -0.00000002 | -0.72% | 0.00000280 | 0.00000282 | 0.00000274 | 871,331.00 |
| May 26 2024 | 0.00000279 | -0.00000002 | -0.71% | 0.00000281 | 0.00000282 | 0.00000274 | 229,351.00 |
| May 25 2024 | 0.00000281 | 0.00000006 | 2.18% | 0.00000276 | 0.00000290 | 0.00000276 | 709,417.00 |
| May 24 2024 | 0.00000275 | 0.00000000 | 0.00% | 0.00000275 | 0.00000287 | 0.00000273 | 309,536.00 |
| May 23 2024 | 0.00000275 | -0.00000002 | -0.72% | 0.00000277 | 0.00000290 | 0.00000265 | 787,819.00 |
| May 22 2024 | 0.00000277 | -0.00000013 | -4.48% | 0.00000290 | 0.00000291 | 0.00000275 | 413,653.00 |
| May 21 2024 | 0.00000290 | -0.00000002 | -0.68% | 0.00000292 | 0.00000296 | 0.00000282 | 501,152.00 |
| May 20 2024 | 0.00000292 | -0.00000001 | -0.34% | 0.00000294 | 0.00000310 | 0.00000283 | 483,429.00 |
| May 19 2024 | 0.00000293 | 0.00000017 | 6.16% | 0.00000276 | 0.00000323 | 0.00000275 | 1,862,756.00 |
| May 18 2024 | 0.00000276 | 0.00000003 | 1.10% | 0.00000273 | 0.00000278 | 0.00000267 | 262,345.00 |
| May 17 2024 | 0.00000273 | 0.00000001 | 0.37% | 0.00000272 | 0.00000291 | 0.00000266 | 101,329.00 |
| May 16 2024 | 0.00000272 | 0.00000004 | 1.49% | 0.00000269 | 0.00000277 | 0.00000258 | 655,307.00 |
| May 15 2024 | 0.00000268 | -0.00000001 | -0.37% | 0.00000270 | 0.00000276 | 0.00000261 | 740,599.00 |
| May 14 2024 | 0.00000269 | -0.00000015 | -5.28% | 0.00000282 | 0.00000288 | 0.00000266 | 419,984.00 |
| May 13 2024 | 0.00000284 | -0.00000014 | -4.70% | 0.00000298 | 0.00000298 | 0.00000280 | 319,869.00 |
| May 12 2024 | 0.00000298 | -0.00000011 | -3.56% | 0.00000308 | 0.00000314 | 0.00000297 | 272,661.00 |
| May 11 2024 | 0.00000309 | 0.00000003 | 0.98% | 0.00000305 | 0.00000313 | 0.00000300 | 118,404.00 |
| May 10 2024 | 0.00000306 | -0.00000002 | -0.65% | 0.00000308 | 0.00000318 | 0.00000304 | 209,317.00 |
| May 09 2024 | 0.00000308 | 0.00000001 | 0.33% | 0.00000310 | 0.00000318 | 0.00000299 | 159,719.00 |
| May 08 2024 | 0.00000307 | -0.00000002 | -0.65% | 0.00000307 | 0.00000314 | 0.00000299 | 217,741.00 |
| May 07 2024 | 0.00000309 | -0.00000004 | -1.28% | 0.00000315 | 0.00000322 | 0.00000307 | 300,049.00 |
| May 06 2024 | 0.00000313 | 0.00000002 | 0.64% | 0.00000310 | 0.00000338 | 0.00000307 | 357,509.00 |
| May 05 2024 | 0.00000311 | 0.00000014 | 4.71% | 0.00000297 | 0.00000315 | 0.00000289 | 261,593.00 |
| May 04 2024 | 0.00000297 | -0.00000011 | -3.57% | 0.00000308 | 0.00000322 | 0.00000296 | 233,594.00 |
| May 03 2024 | 0.00000308 | 0.00000005 | 1.65% | 0.00000303 | 0.00000320 | 0.00000299 | 264,256.00 |
| May 02 2024 | 0.00000303 | 0.00000000 | 0.00% | 0.00000303 | 0.00000306 | 0.00000295 | 222,845.00 |
| May 01 2024 | 0.00000303 | 0.00000006 | 2.02% | 0.00000294 | 0.00000307 | 0.00000286 | 207,305.00 |
| Apr 30 2024 | 0.00000297 | -0.00000006 | -1.98% | 0.00000304 | 0.00000304 | 0.00000282 | 231,179.00 |
| Apr 29 2024 | 0.00000303 | -0.00000012 | -3.81% | 0.00000301 | 0.00000313 | 0.00000295 | 639,627.00 |
| Apr 28 2024 | 0.00000315 | 0.00000007 | 2.27% | 0.00000308 | 0.00000318 | 0.00000303 | 204,736.00 |
| Apr 27 2024 | 0.00000308 | 0.00000013 | 4.41% | 0.00000295 | 0.00000312 | 0.00000293 | 88,932.00 |
| Apr 26 2024 | 0.00000295 | -0.00000022 | -6.94% | 0.00000317 | 0.00000318 | 0.00000282 | 864,183.00 |
| Apr 25 2024 | 0.00000317 | -0.00000012 | -3.65% | 0.00000330 | 0.00000332 | 0.00000312 | 262,799.00 |
| Apr 24 2024 | 0.00000329 | -0.00000009 | -2.66% | 0.00000337 | 0.00000351 | 0.00000323 | 324,964.00 |
| Apr 23 2024 | 0.00000338 | 0.00000016 | 4.97% | 0.00000322 | 0.00000361 | 0.00000322 | 641,887.00 |
| Apr 22 2024 | 0.00000322 | -0.00000015 | -4.45% | 0.00000336 | 0.00000344 | 0.00000318 | 1,092,295.00 |
| Apr 21 2024 | 0.00000337 | 0.00000015 | 4.66% | 0.00000322 | 0.00000374 | 0.00000316 | 880,247.00 |
| Apr 20 2024 | 0.00000322 | 0.00000017 | 5.57% | 0.00000302 | 0.00000323 | 0.00000300 | 128,628.00 |
| Apr 19 2024 | 0.00000305 | -0.00000009 | -2.87% | 0.00000310 | 0.00000319 | 0.00000298 | 487,544.00 |
| Apr 18 2024 | 0.00000314 | 0.00000004 | 1.29% | 0.00000309 | 0.00000326 | 0.00000304 | 300,256.00 |
| Apr 17 2024 | 0.00000310 | -0.00000024 | -7.19% | 0.00000333 | 0.00000349 | 0.00000308 | 375,249.00 |
| Apr 16 2024 | 0.00000334 | 0.00000000 | 0.00% | 0.00000334 | 0.00000346 | 0.00000318 | 341,544.00 |
| Apr 15 2024 | 0.00000334 | -0.00000003 | -0.89% | 0.00000348 | 0.00000377 | 0.00000298 | 1,645,680.00 |
| Apr 14 2024 | 0.00000337 | 0.00000017 | 5.31% | 0.00000318 | 0.00000370 | 0.00000318 | 1,157,984.00 |
| Apr 13 2024 | 0.00000320 | 0.00000020 | 6.67% | 0.00000300 | 0.00000372 | 0.00000273 | 3,200,018.00 |
| Apr 12 2024 | 0.00000300 | -0.00000037 | -10.98% | 0.00000337 | 0.00000342 | 0.00000293 | 1,090,412.00 |
| Apr 11 2024 | 0.00000337 | -0.00000014 | -3.99% | 0.00000351 | 0.00000353 | 0.00000334 | 224,311.00 |
| Apr 10 2024 | 0.00000351 | -0.00000018 | -4.88% | 0.00000368 | 0.00000375 | 0.00000347 | 230,693.00 |
| Apr 09 2024 | 0.00000369 | -0.00000003 | -0.81% | 0.00000371 | 0.00000390 | 0.00000369 | 252,773.00 |
| Apr 08 2024 | 0.00000372 | -0.00000005 | -1.33% | 0.00000378 | 0.00000399 | 0.00000371 | 382,139.00 |
| Apr 07 2024 | 0.00000377 | 0.00000008 | 2.17% | 0.00000369 | 0.00000425 | 0.00000350 | 713,544.00 |
| Apr 06 2024 | 0.00000369 | 0.00000025 | 7.27% | 0.00000345 | 0.00000378 | 0.00000342 | 372,166.00 |
| Apr 05 2024 | 0.00000344 | -0.00000014 | -3.91% | 0.00000358 | 0.00000361 | 0.00000328 | 752,704.00 |
| Apr 04 2024 | 0.00000358 | -0.00000004 | -1.10% | 0.00000362 | 0.00000402 | 0.00000355 | 1,305,575.00 |
| Apr 03 2024 | 0.00000362 | -0.00000026 | -6.70% | 0.00000388 | 0.00000395 | 0.00000356 | 1,052,198.00 |
| Apr 02 2024 | 0.00000388 | 0.00000001 | 0.26% | 0.00000387 | 0.00000412 | 0.00000369 | 1,072,359.00 |
| Apr 01 2024 | 0.00000387 | -0.00000029 | -6.97% | 0.00000414 | 0.00000438 | 0.00000380 | 949,710.00 |
| Mar 31 2024 | 0.00000416 | 0.00000026 | 6.67% | 0.00000397 | 0.00000448 | 0.00000386 | 1,385,470.00 |
| Mar 30 2024 | 0.00000390 | 0.00000006 | 1.56% | 0.00000384 | 0.00000428 | 0.00000357 | 1,857,078.00 |
| Mar 29 2024 | 0.00000384 | -0.00000010 | -2.54% | 0.00000391 | 0.00000399 | 0.00000367 | 665,057.00 |
| Mar 28 2024 | 0.00000394 | -0.00000019 | -4.60% | 0.00000413 | 0.00000421 | 0.00000393 | 422,305.00 |
| Mar 27 2024 | 0.00000413 | -0.00000027 | -6.14% | 0.00000439 | 0.00000440 | 0.00000412 | 594,586.00 |
| Mar 26 2024 | 0.00000440 | -0.00000019 | -4.14% | 0.00000460 | 0.00000487 | 0.00000431 | 834,183.00 |
| Mar 25 2024 | 0.00000459 | -0.00000004 | -0.86% | 0.00000467 | 0.00000518 | 0.00000453 | 2,324,378.00 |
| Mar 24 2024 | 0.00000463 | -0.00000019 | -3.94% | 0.00000486 | 0.00000489 | 0.00000455 | 566,730.00 |
| Mar 23 2024 | 0.00000482 | 0.00000029 | 6.40% | 0.00000457 | 0.00000560 | 0.00000454 | 1,675,324.00 |
| Mar 22 2024 | 0.00000453 | -0.00000031 | -6.40% | 0.00000481 | 0.00000495 | 0.00000438 | 1,098,833.00 |
| Mar 21 2024 | 0.00000484 | -0.00000032 | -6.20% | 0.00000510 | 0.00000529 | 0.00000473 | 1,466,508.00 |
| Mar 20 2024 | 0.00000516 | 0.00000088 | 20.56% | 0.00000428 | 0.00000588 | 0.00000428 | 3,189,405.00 |
| Mar 19 2024 | 0.00000428 | -0.00000008 | -1.83% | 0.00000434 | 0.00000492 | 0.00000386 | 1,723,282.00 |
| Mar 18 2024 | 0.00000436 | 0.00000003 | 0.69% | 0.00000437 | 0.00000578 | 0.00000403 | 3,551,723.00 |
| Mar 17 2024 | 0.00000433 | 0.00000040 | 10.18% | 0.00000394 | 0.00000571 | 0.00000379 | 8,254,588.00 |
| Mar 16 2024 | 0.00000393 | 0.00000078 | 24.76% | 0.00000312 | 0.00000478 | 0.00000294 | 4,722,601.00 |
| Mar 15 2024 | 0.00000315 | 0.00000020 | 6.78% | 0.00000296 | 0.00000342 | 0.00000296 | 4,325,492.00 |
| Mar 14 2024 | 0.00000295 | -0.00000002 | -0.67% | 0.00000294 | 0.00000296 | 0.00000277 | 1,098,823.00 |
| Mar 13 2024 | 0.00000297 | 0.00000023 | 8.39% | 0.00000274 | 0.00000304 | 0.00000267 | 2,000,449.00 |
| Mar 12 2024 | 0.00000274 | -0.00000004 | -1.44% | 0.00000279 | 0.00000281 | 0.00000266 | 894,649.00 |
| Mar 11 2024 | 0.00000278 | -0.00000008 | -2.80% | 0.00000285 | 0.00000302 | 0.00000271 | 3,106,897.00 |
| Mar 10 2024 | 0.00000286 | 0.00000011 | 4.00% | 0.00000275 | 0.00000324 | 0.00000274 | 3,633,737.00 |
| Mar 09 2024 | 0.00000275 | 0.00000000 | 0.00% | 0.00000275 | 0.00000290 | 0.00000268 | 1,122,390.00 |
| Mar 08 2024 | 0.00000275 | -0.00000002 | -0.72% | 0.00000284 | 0.00000292 | 0.00000264 | 2,129,127.00 |
| Mar 07 2024 | 0.00000277 | 0.00000028 | 11.24% | 0.00000249 | 0.00000289 | 0.00000241 | 2,412,814.00 |
| Mar 06 2024 | 0.00000249 | 0.00000018 | 7.79% | 0.00000233 | 0.00000250 | 0.00000228 | 673,313.00 |
| Mar 05 2024 | 0.00000231 | -0.00000006 | -2.53% | 0.00000235 | 0.00000249 | 0.00000224 | 1,628,023.00 |
| Mar 04 2024 | 0.00000237 | -0.00000035 | -12.87% | 0.00000273 | 0.00000273 | 0.00000235 | 2,353,027.00 |
| Mar 03 2024 | 0.00000272 | -0.00000001 | -0.37% | 0.00000274 | 0.00000281 | 0.00000262 | 1,004,285.00 |
| Mar 02 2024 | 0.00000273 | -0.00000017 | -5.86% | 0.00000291 | 0.00000294 | 0.00000265 | 1,913,783.00 |
| Mar 01 2024 | 0.00000290 | 0.00000019 | 7.01% | 0.00000270 | 0.00000292 | 0.00000267 | 1,337,172.00 |
