Phoneum Token Historical Data - PHTTUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Phoneum Token (Cryptocurrency:PHTTUST)
Phoneum Token (Cryptocurrency:PHTTUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Phoneum Token	PHTTUST	Crypto	21,764,470	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000200	-3.39%	0.000057	0.000023	0.000047

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000059	0.000059	0.000057	0.000059	0.000028 - 0.0002

Exchange	Last Trade	Size	Trade Price	Currency
LATK	10:33:22	111.62	0.000057	UST

Price x Volume	Volume	Base Symbol	Related Pairs
5,726.28	98,418,674.32	PHTT	PHTTEUR	PHTTGBP	PHTTBTC

PHTTUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000061	0.000069	0.000054	191,375,380.92	-0.00000400	-6.56%
1 Month	0.000083	0.000132	0.000036	146,986,487.88	-0.000026	-31.33%
3 Months	0.000053	0.000132	0.000036	86,638,962.81	0.00000400	7.55%
6 Months	0.000047	0.0002	0.000036	76,520,685.79	0.00001	21.28%
1 Year	0.000064	0.0002	0.000028	49,852,798.32	-0.00000700	-10.94%
3 Years	0.000107	0.018	0.00000006	1,112,592,256.29	-0.00005	-46.73%
5 Years	0.000107	0.018	0.00000006	1,112,592,256.29	-0.00005	-46.73%

PHTTUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	0.000059	0.00000100	1.72%	0.000058	0.000059	0.000056	194,671,149.00
May 07 2024	0.000058	0.00000200	3.57%	0.000056	0.000058	0.000054	205,836,385.00
May 06 2024	0.000056	-0.00000100	-1.75%	0.000056	0.000057	0.000054	133,800,015.00
May 05 2024	0.000057	-0.00000200	-3.39%	0.000059	0.000061	0.000055	284,464,475.00
May 04 2024	0.000059	-0.00000200	-3.28%	0.000061	0.000061	0.000058	165,530,003.00
May 03 2024	0.000061	0.00000200	3.39%	0.000059	0.000069	0.000057	150,523,170.00
May 02 2024	0.000059	-0.00000100	-1.67%	0.000061	0.000061	0.000056	204,802,467.00
May 01 2024	0.00006	-0.00000200	-3.23%	0.000062	0.000063	0.00006	214,097,025.00
Apr 30 2024	0.000062	-0.00000400	-6.06%	0.000066	0.000066	0.00006	169,299,943.00
Apr 29 2024	0.000066	0.00	0.00%	0.000054	0.000067	0.000036	233,565,903.00
Apr 28 2024	0.000066	0.00000100	1.54%	0.000065	0.000067	0.000064	87,005,932.00
Apr 27 2024	0.000065	-0.00000300	-4.41%	0.000068	0.00007	0.000063	102,089,896.00
Apr 26 2024	0.000068	0.00000900	15.25%	0.000058	0.000102	0.000058	52,929,433.00
Apr 25 2024	0.000059	-0.00000400	-6.35%	0.00006	0.000062	0.000056	63,957,750.00
Apr 24 2024	0.000063	0.00	0.00%	0.000064	0.000072	0.00006	116,737,158.00
Apr 23 2024	0.000063	0.00000500	8.62%	0.000059	0.000065	0.000057	99,756,380.00
Apr 22 2024	0.000058	-0.00000300	-4.92%	0.000061	0.000062	0.000056	135,790,730.00
Apr 21 2024	0.000061	-0.00000300	-4.69%	0.000063	0.000066	0.000054	163,149,845.00
Apr 20 2024	0.000064	-0.00000300	-4.48%	0.000067	0.000071	0.000061	174,407,196.00
Apr 19 2024	0.000067	-0.00000100	-1.47%	0.000068	0.000074	0.000065	114,621,676.00
Apr 18 2024	0.000068	-0.000062	-47.69%	0.00013	0.000132	0.000067	37,524,069.00
Apr 17 2024	0.00013	0.000078	150.00%	0.000052	0.00013	0.000052	134,507,028.00
Apr 16 2024	0.000052	0.00000100	1.96%	0.000051	0.000053	0.00005	302,894,795.00
Apr 15 2024	0.000051	-0.00000100	-1.92%	0.000051	0.000053	0.000048	174,190,065.00
Apr 14 2024	0.000052	-0.000013	-20.00%	0.000065	0.000075	0.00005	142,800,038.00
Apr 13 2024	0.000065	0.00	0.00%	0.000066	0.000068	0.000065	61,024,273.00
Apr 12 2024	0.000065	-0.000014	-17.72%	0.000079	0.000079	0.000065	128,532,065.00
Apr 11 2024	0.000079	-0.00000400	-4.82%	0.000083	0.000083	0.000077	67,112,785.00
Apr 10 2024	0.000083	0.00000400	5.06%	0.000079	0.000084	0.000079	71,115,690.00
Apr 09 2024	0.000079	0.00	0.00%	0.000079	0.000084	0.000076	85,090,128.00

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