Phantom Protocol Token More Historical Data - PHMUSDT | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
GATE
Phantom Protocol Token (Gate.io:PHMUSDT)
Phantom Protocol Token (Gate.io:PHMUSDT) Historical

PHMUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	0.000183	-0.000028	-13.29%	0.000211	0.000294	0.000173	280,798,850.00
May 21 2024	0.000211	0.000029	15.98%	0.000188	0.000392	0.000142	291,969,804.00
May 20 2024	0.000181	-0.000028	-13.38%	0.000202	0.000236	0.00016	381,513,184.00
May 19 2024	0.000209	0.000068	48.07%	0.00014	0.000381	0.000132	499,692,459.00
May 18 2024	0.000141	0.000058	69.34%	0.000084	0.000174	0.000083	426,106,602.00
May 17 2024	0.000084	0.00000500	6.35%	0.000078	0.000087	0.000078	170,009,085.00
May 16 2024	0.000079	-0.00001	-11.29%	0.000092	0.000109	0.000077	289,053,007.00
May 15 2024	0.000089	-0.00000200	-2.21%	0.000088	0.000093	0.000076	326,970,327.00
May 14 2024	0.000091	-0.000036	-28.47%	0.000127	0.000141	0.00009	337,567,781.00
May 13 2024	0.000126	0.000015	13.46%	0.000111	0.000316	0.00009	594,264,575.00
May 12 2024	0.000111	0.000058	109.15%	0.000053	0.00014	0.000052	360,271,841.00
May 11 2024	0.000053	-0.00000039	-0.73%	0.000054	0.000055	0.000053	111,147,161.00
May 10 2024	0.000054	-0.00000500	-8.58%	0.000058	0.000059	0.000052	192,110,960.00
May 09 2024	0.000058	-0.00000069	-1.17%	0.000059	0.000059	0.000056	175,570,798.00
May 08 2024	0.000059	0.00000077	1.32%	0.000058	0.000061	0.000055	208,835,132.00
May 07 2024	0.000058	0.00000200	3.55%	0.000056	0.000058	0.000055	154,551,956.00
May 06 2024	0.000056	0.00000014	0.25%	0.000057	0.000058	0.000052	135,273,543.00
May 05 2024	0.000056	-0.00000300	-5.07%	0.000059	0.000063	0.000055	223,598,210.00
May 04 2024	0.000059	-0.00000100	-1.66%	0.00006	0.000061	0.000058	113,346,296.00
May 03 2024	0.00006	0.00000100	1.69%	0.000059	0.000084	0.000058	172,610,164.00
May 02 2024	0.000059	-0.00000200	-3.30%	0.00006	0.000069	0.000055	228,193,310.00
May 01 2024	0.000061	-0.00000200	-3.22%	0.000062	0.000062	0.00006	220,100,692.00
Apr 30 2024	0.000062	-0.00000400	-6.04%	0.000066	0.000066	0.00006	206,330,412.00
Apr 29 2024	0.000066	0.00000020	0.30%	0.000066	0.000067	0.000063	204,111,091.00
Apr 28 2024	0.000066	0.00000100	1.55%	0.000065	0.00007	0.000063	191,128,199.00
Apr 27 2024	0.000065	-0.00000300	-4.42%	0.000069	0.00007	0.000063	157,710,895.00
Apr 26 2024	0.000068	0.00000900	15.38%	0.000059	0.00011	0.000058	251,455,098.00
Apr 25 2024	0.000059	-0.00000400	-6.37%	0.000061	0.000063	0.000055	127,928,595.00
Apr 24 2024	0.000063	0.00000035	0.56%	0.000064	0.000072	0.00006	137,605,230.00
Apr 23 2024	0.000062	0.00000500	8.70%	0.000058	0.000066	0.000057	158,609,463.00
Apr 22 2024	0.000057	-0.00000400	-6.53%	0.000061	0.000062	0.000056	208,324,941.00
Apr 21 2024	0.000061	-0.00000200	-3.18%	0.000063	0.000069	0.000055	168,020,080.00
Apr 20 2024	0.000063	-0.00000400	-5.99%	0.000067	0.000073	0.000061	183,376,874.00
Apr 19 2024	0.000067	-0.00000100	-1.47%	0.000068	0.000074	0.000065	205,779,346.00
Apr 18 2024	0.000068	-0.000029	-29.88%	0.000093	0.000156	0.000067	662,261,146.00
Apr 17 2024	0.000097	0.000045	87.23%	0.000052	0.000126	0.000052	387,764,374.00
Apr 16 2024	0.000052	0.00000039	0.76%	0.000051	0.000053	0.00005	240,900,538.00
Apr 15 2024	0.000051	-0.00000013	-0.25%	0.000051	0.000053	0.000048	155,660,345.00
Apr 14 2024	0.000051	-0.000013	-20.23%	0.000064	0.000078	0.000022	130,462,148.00
Apr 13 2024	0.000064	-0.00000100	-1.52%	0.000067	0.000069	0.000064	38,792,663.00
Apr 12 2024	0.000066	-0.000012	-15.42%	0.000078	0.000078	0.000065	127,907,744.00
Apr 11 2024	0.000078	-0.00000400	-4.87%	0.000082	0.000084	0.000076	43,036,736.00
Apr 10 2024	0.000082	0.00000200	2.50%	0.00008	0.000085	0.000079	76,949,234.00
Apr 09 2024	0.00008	0.00000300	3.90%	0.000078	0.000088	0.000076	122,446,991.00
Apr 08 2024	0.000077	-0.00000500	-6.11%	0.000081	0.000082	0.000076	130,583,540.00
Apr 07 2024	0.000082	-0.00000600	-6.87%	0.000088	0.000093	0.00008	131,067,481.00
Apr 06 2024	0.000087	-0.00000700	-7.38%	0.000093	0.000095	0.000087	174,004,493.00
Apr 05 2024	0.000095	0.00000500	5.59%	0.000089	0.000113	0.000083	142,101,155.00
Apr 04 2024	0.000089	-0.00000200	-2.18%	0.000092	0.000096	0.000087	111,171,195.00
Apr 03 2024	0.000092	0.00000100	1.10%	0.00009	0.000096	0.00009	91,380,896.00
Apr 02 2024	0.000091	-0.00000400	-4.23%	0.000095	0.000096	0.00009	151,375,750.00
Apr 01 2024	0.000095	-0.00000059	-0.62%	0.000095	0.000097	0.00009	134,530,327.00
Mar 31 2024	0.000095	-0.00000038	-0.40%	0.000095	0.000095	0.00009	138,001,861.00
Mar 30 2024	0.000096	-0.000025	-20.66%	0.00012	0.000139	0.000093	284,130,928.00
Mar 29 2024	0.000121	0.000049	67.80%	0.000072	0.000179	0.000065	345,845,029.00
Mar 28 2024	0.000072	-0.00000800	-9.93%	0.000081	0.000083	0.000067	299,185,810.00
Mar 27 2024	0.000081	-0.000038	-32.15%	0.000146	0.000165	0.000076	573,972,795.00
Mar 26 2024	0.000118	0.000062	110.10%	0.000056	0.00023	0.000056	675,644,254.00
Mar 25 2024	0.000056	0.00000094	1.70%	0.000055	0.000059	0.000052	485,072,000.00
Mar 24 2024	0.000055	0.00000500	9.97%	0.00005	0.00007	0.00005	509,096,484.00
Mar 23 2024	0.00005	-0.00000200	-3.81%	0.000052	0.000052	0.000049	510,224,212.00
Mar 22 2024	0.000052	-0.00000082	-1.54%	0.000053	0.000066	0.000052	507,631,651.00
Mar 21 2024	0.000053	0.00000300	5.96%	0.00005	0.000054	0.00005	471,019,344.00
Mar 20 2024	0.00005	0.00000100	2.04%	0.000049	0.000051	0.000048	475,427,542.00
Mar 19 2024	0.000049	-0.000013	-20.98%	0.000062	0.000062	0.000048	485,912,148.00
Mar 18 2024	0.000062	0.00000600	10.71%	0.000056	0.000064	0.000054	475,850,758.00
Mar 17 2024	0.000056	-0.00000200	-3.45%	0.000058	0.000058	0.000055	452,137,260.00
Mar 16 2024	0.000058	-0.00000200	-3.31%	0.00006	0.000061	0.000058	434,100,869.00
Mar 15 2024	0.00006	-0.00000500	-7.58%	0.000066	0.00007	0.000059	436,312,094.00
Mar 14 2024	0.000066	0.00000100	1.55%	0.000064	0.000067	0.000062	397,867,817.00
Mar 13 2024	0.000064	-0.00000011	-0.17%	0.000064	0.000066	0.000063	335,687,125.00
Mar 12 2024	0.000065	0.00000042	0.65%	0.000064	0.000066	0.000063	394,914,386.00
Mar 11 2024	0.000064	0.00000400	6.60%	0.000061	0.000066	0.00006	424,493,660.00
Mar 10 2024	0.000061	0.00000300	5.20%	0.000057	0.000062	0.000057	456,850,415.00
Mar 09 2024	0.000058	0.00000300	5.44%	0.000055	0.00006	0.000054	478,436,814.00
Mar 08 2024	0.000055	0.00000200	3.80%	0.000053	0.000058	0.000053	379,359,421.00
Mar 07 2024	0.000053	-0.00000400	-7.07%	0.000057	0.000057	0.000051	469,141,631.00
Mar 06 2024	0.000057	0.00000200	3.70%	0.000054	0.000058	0.000054	437,536,163.00
Mar 05 2024	0.000054	-0.00000300	-5.24%	0.000057	0.000058	0.000054	374,281,907.00
Mar 04 2024	0.000057	0.00000300	5.48%	0.000055	0.000064	0.000055	231,753,106.00
Mar 03 2024	0.000055	0.00000091	1.69%	0.000054	0.000058	0.000054	151,683,204.00
Mar 02 2024	0.000054	0.00000078	1.47%	0.000054	0.000056	0.000051	224,181,878.00
Mar 01 2024	0.000053	-0.00000076	-1.41%	0.000054	0.000055	0.000053	210,678,569.00
Feb 29 2024	0.000054	0.00000200	3.89%	0.000051	0.000054	0.000051	163,276,600.00
Feb 28 2024	0.000051	-0.00000094	-1.80%	0.000052	0.000053	0.000051	337,057,138.00
Feb 27 2024	0.000052	-0.00000100	-1.86%	0.000053	0.000054	0.000052	406,917,202.00
Feb 26 2024	0.000054	0.00000028	0.52%	0.000054	0.000059	0.000053	416,866,687.00
Feb 25 2024	0.000053	-0.00000084	-1.55%	0.000054	0.000056	0.000052	386,457,167.00
Feb 24 2024	0.000054	0.00000200	3.84%	0.000052	0.000057	0.000052	411,545,481.00
Feb 23 2024	0.000052	0.00000005	0.10%	0.000052	0.000057	0.000052	347,879,441.00

Phantom Protocol Token

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