Phuture Historical Data - PHTRUSDT | 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
Phuture (Gate.io:PHTRUSDT)
Phuture (Gate.io:PHTRUSDT) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Phuture	PHTRUSDT	Gate.io	582,232	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000015	-0.14%	0.010761	0.010625	0.010857

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.010777	0.010857	0.010692	0.010776	0.00000000 - 0.00000000

Exchange	Last Trade	Size	Trade Price	Currency
Gate.io	10:06:11	863.05	0.010761	UST

Price x Volume	Volume	Base Symbol	Related Pairs
5,094.46	473,783.10	PHTR

PHTRUSDT Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Month	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
6 Months	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
1 Year	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
3 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%
5 Years	0.00000000	0.00000000	0.00000000	0.00	0.00	0.00%

PHTRUSDT 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 11 2024	0.010776	0.000142	1.34%	0.010636	0.010857	0.010519	1,112,284.00
May 10 2024	0.010634	-0.000178	-1.65%	0.010811	0.010857	0.010519	1,196,806.00
May 09 2024	0.010812	0.000067	0.62%	0.010742	0.010857	0.010714	1,237,425.00
May 08 2024	0.010745	0.000011	0.10%	0.010741	0.010815	0.010688	1,249,800.00
May 07 2024	0.010734	-0.000054	-0.50%	0.010778	0.010793	0.010644	1,282,271.00
May 06 2024	0.010788	-0.00000400	-0.04%	0.010802	0.010914	0.010761	1,247,855.00
May 05 2024	0.010792	0.000153	1.44%	0.010634	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%	0.011	0.011	0.01087	28,241.00
May 02 2024	0.011015	-0.000013	-0.12%	0.011021	0.011049	0.011008	262,717.00
May 01 2024	0.011028	-0.000413	-3.61%	0.011428	0.011428	0.011001	304,904.00
Apr 30 2024	0.011441	-0.000064	-0.56%	0.01151	0.011537	0.011437	673,703.00
Apr 29 2024	0.011505	-0.002923	-20.26%	0.013857	0.014142	0.011353	915,157.00
Apr 28 2024	0.014428	-0.000606	-4.03%	0.015041	0.015044	0.012571	997,537.00
Apr 27 2024	0.015034	0.001938	14.80%	0.013101	0.015082	0.012998	1,143,906.00
Apr 26 2024	0.013096	-0.00000200	-0.02%	0.013092	0.013111	0.012946	1,052,020.00
Apr 25 2024	0.013098	0.00000600	0.05%	0.013092	0.013111	0.013064	1,058,179.00
Apr 24 2024	0.013092	0.000119	0.92%	0.012977	0.013141	0.012961	1,098,458.00
Apr 23 2024	0.012973	-0.001778	-12.05%	0.014764	0.014764	0.012945	888,940.00
Apr 22 2024	0.014751	0.000997	7.25%	0.013748	0.016857	0.013741	949,099.00
Apr 21 2024	0.013754	-0.00000300	-0.02%	0.013746	0.013774	0.013701	1,017,240.00
Apr 20 2024	0.013757	0.00000900	0.07%	0.013757	0.013817	0.0137	996,459.00
Apr 19 2024	0.013748	-0.00000500	-0.04%	0.013762	0.013827	0.013701	981,518.00
Apr 18 2024	0.013753	-0.000183	-1.31%	0.013933	0.013956	0.013749	1,017,467.00
Apr 17 2024	0.013936	-0.000692	-4.73%	0.014621	0.014684	0.013701	996,954.00
Apr 16 2024	0.014628	-0.000827	-5.35%	0.015441	0.01547	0.014601	433,776.00
Apr 15 2024	0.015455	0.001755	12.81%	0.0137	0.0161	0.0137	673,546.00
Apr 14 2024	0.0137	-0.000014	-0.10%	0.0137	0.0137	0.0137	4,803.00
Apr 13 2024	0.013714	-0.000756	-5.22%	0.014463	0.014475	0.013714	677,900.00
Apr 12 2024	0.01447	-0.000534	-3.56%	0.015061	0.016714	0.013999	778,792.00

See More Historical Prices »

NLBNPIT20AW5 20991231 66...

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