Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.PHTRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.010914 | -0.000138 | -1.25% | 0.011053 | 0.011057 | 0.010747 | 1,248,886.00 |
| May 24 2024 | 0.011052 | -0.000059 | -0.53% | 0.011112 | 0.011113 | 0.011037 | 937,918.00 |
| May 23 2024 | 0.011111 | 0.00000200 | 0.02% | 0.011109 | 0.011113 | 0.011109 | 1,023,187.00 |
| May 22 2024 | 0.011109 | -0.00000700 | -0.06% | 0.011112 | 0.011153 | 0.011106 | 1,054,255.00 |
| May 21 2024 | 0.011116 | 0.000076 | 0.69% | 0.011035 | 0.01112 | 0.011027 | 1,230,484.00 |
| May 20 2024 | 0.01104 | 0.000418 | 3.94% | 0.010635 | 0.01125 | 0.010621 | 776,494.00 |
| May 19 2024 | 0.010622 | -0.000036 | -0.34% | 0.010659 | 0.01071 | 0.010519 | 602,122.00 |
| May 18 2024 | 0.010658 | -0.000942 | -8.12% | 0.011627 | 0.011637 | 0.01061 | 1,266,561.00 |
| May 17 2024 | 0.0116 | 0.000661 | 6.04% | 0.010924 | 0.012081 | 0.010921 | 1,250,619.00 |
| May 16 2024 | 0.010939 | 0.000032 | 0.29% | 0.010909 | 0.01106 | 0.010821 | 1,217,748.00 |
| May 15 2024 | 0.010907 | 0.000293 | 2.76% | 0.010604 | 0.010964 | 0.010593 | 1,260,682.00 |
| May 14 2024 | 0.010614 | -0.000142 | -1.32% | 0.010777 | 0.010789 | 0.010519 | 1,282,763.00 |
| May 13 2024 | 0.010756 | 0.00000800 | 0.07% | 0.010766 | 0.010789 | 0.010714 | 1,282,051.00 |
| May 12 2024 | 0.010748 | -0.000028 | -0.26% | 0.010777 | 0.010857 | 0.010692 | 930,325.00 |
| 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 |
| Apr 11 2024 | 0.015004 | 0.001103 | 7.93% | 0.013875 | 0.020253 | 0.013801 | 981,762.00 |
| Apr 10 2024 | 0.013901 | -0.000657 | -4.51% | 0.014493 | 0.014587 | 0.013738 | 963,925.00 |
| Apr 09 2024 | 0.014558 | -0.00031 | -2.09% | 0.014874 | 0.014896 | 0.01443 | 886,258.00 |
| Apr 08 2024 | 0.014868 | 0.000388 | 2.68% | 0.014487 | 0.014936 | 0.014426 | 908,571.00 |
| Apr 07 2024 | 0.01448 | 0.00081 | 5.93% | 0.013662 | 0.014571 | 0.013613 | 1,144,230.00 |
| Apr 06 2024 | 0.01367 | -0.000233 | -1.68% | 0.013895 | 0.013917 | 0.013005 | 1,147,379.00 |
| Apr 05 2024 | 0.013903 | -0.000031 | -0.22% | 0.013939 | 0.013961 | 0.013886 | 1,113,134.00 |
| Apr 04 2024 | 0.013934 | -0.000323 | -2.27% | 0.014263 | 0.014263 | 0.01391 | 806,496.00 |
| Apr 03 2024 | 0.014257 | -0.000995 | -6.52% | 0.015315 | 0.01532 | 0.014247 | 881,529.00 |
| Apr 02 2024 | 0.015252 | 0.000658 | 4.51% | 0.014567 | 0.017177 | 0.01288 | 1,134,631.00 |
| Apr 01 2024 | 0.014594 | 0.000243 | 1.69% | 0.014357 | 0.016428 | 0.013714 | 1,170,046.00 |
| Mar 31 2024 | 0.014351 | -0.000084 | -0.58% | 0.0144 | 0.014481 | 0.0143 | 1,058,568.00 |
| Mar 30 2024 | 0.014435 | 0.000085 | 0.59% | 0.014349 | 0.014566 | 0.014316 | 1,034,634.00 |
| Mar 29 2024 | 0.01435 | -0.001157 | -7.46% | 0.015531 | 0.015668 | 0.0143 | 1,243,828.00 |
| Mar 28 2024 | 0.015507 | -0.000643 | -3.98% | 0.016127 | 0.01619 | 0.01523 | 1,367,554.00 |
| Mar 27 2024 | 0.01615 | -0.001052 | -6.12% | 0.017233 | 0.017285 | 0.016028 | 1,270,934.00 |
| Mar 26 2024 | 0.017202 | 0.001783 | 11.56% | 0.015409 | 0.017961 | 0.015 | 1,445,568.00 |
| Mar 25 2024 | 0.015419 | -0.000375 | -2.37% | 0.015846 | 0.018715 | 0.013929 | 1,749,679.00 |
| Mar 24 2024 | 0.015794 | -0.000709 | -4.30% | 0.016397 | 0.016476 | 0.015327 | 1,522,715.00 |
| Mar 23 2024 | 0.016503 | -0.000762 | -4.41% | 0.017325 | 0.017396 | 0.016236 | 1,332,273.00 |
| Mar 22 2024 | 0.017265 | -0.000211 | -1.21% | 0.017456 | 0.017771 | 0.017205 | 1,351,818.00 |
| Mar 21 2024 | 0.017476 | 0.000277 | 1.61% | 0.017263 | 0.017816 | 0.017055 | 1,334,773.00 |
| Mar 20 2024 | 0.017199 | -0.00324 | -15.85% | 0.020461 | 0.020466 | 0.016539 | 1,257,455.00 |
| Mar 19 2024 | 0.020439 | -0.001326 | -6.09% | 0.021694 | 0.021823 | 0.020053 | 1,127,857.00 |
| Mar 18 2024 | 0.021765 | 0.001033 | 4.98% | 0.020687 | 0.02462 | 0.020458 | 1,324,605.00 |
| Mar 17 2024 | 0.020732 | -0.000174 | -0.83% | 0.020914 | 0.022578 | 0.020093 | 1,107,806.00 |
| Mar 16 2024 | 0.020906 | -0.000129 | -0.61% | 0.021033 | 0.021071 | 0.020886 | 680,518.00 |
| Mar 15 2024 | 0.021035 | -0.001083 | -4.90% | 0.02214 | 0.022209 | 0.02081 | 1,116,529.00 |
| Mar 14 2024 | 0.022118 | -0.000292 | -1.30% | 0.022384 | 0.023192 | 0.021916 | 1,133,087.00 |
| Mar 13 2024 | 0.02241 | -0.002717 | -10.81% | 0.02469 | 0.02479 | 0.02232 | 787,171.00 |
| Mar 12 2024 | 0.025127 | 0.000403 | 1.63% | 0.024803 | 0.027165 | 0.023747 | 995,316.00 |
| Mar 11 2024 | 0.024724 | 0.002255 | 10.04% | 0.022503 | 0.031212 | 0.022226 | 1,114,780.00 |
| Mar 10 2024 | 0.022469 | -0.003233 | -12.58% | 0.025703 | 0.027466 | 0.022153 | 1,089,956.00 |
| Mar 09 2024 | 0.025702 | 0.001204 | 4.91% | 0.024393 | 0.031592 | 0.023791 | 1,069,388.00 |
| Mar 08 2024 | 0.024498 | -0.000526 | -2.10% | 0.025163 | 0.031998 | 0.022046 | 951,957.00 |
| Mar 07 2024 | 0.025024 | 0.000655 | 2.69% | 0.024282 | 0.031385 | 0.02006 | 940,499.00 |
| Mar 06 2024 | 0.024369 | 0.009003 | 58.59% | 0.015336 | 0.032 | 0.014683 | 2,039,767.00 |
| Mar 05 2024 | 0.015366 | 0.005133 | 50.16% | 0.01024 | 0.019 | 0.01021 | 2,809,725.00 |
| Mar 04 2024 | 0.010233 | -0.000242 | -2.31% | 0.01047 | 0.010547 | 0.010198 | 2,063,804.00 |
| Mar 03 2024 | 0.010475 | 0.000042 | 0.40% | 0.010463 | 0.011951 | 0.009871 | 2,170,299.00 |
| Mar 02 2024 | 0.010433 | -0.000235 | -2.20% | 0.010651 | 0.010913 | 0.009205 | 2,038,050.00 |
| Mar 01 2024 | 0.010668 | 0.00036 | 3.49% | 0.010364 | 0.011065 | 0.010258 | 2,100,150.00 |
| Feb 29 2024 | 0.010308 | -0.00051 | -4.71% | 0.010761 | 0.011355 | 0.010261 | 1,994,158.00 |
| Feb 28 2024 | 0.010818 | -0.000702 | -6.09% | 0.011417 | 0.011567 | 0.010578 | 1,853,562.00 |
| Feb 27 2024 | 0.01152 | 0.000324 | 2.89% | 0.011247 | 0.011883 | 0.011121 | 1,809,610.00 |
| Feb 26 2024 | 0.011196 | 0.000502 | 4.69% | 0.010636 | 0.011948 | 0.010359 | 1,849,416.00 |
| Feb 25 2024 | 0.010694 | 0.000235 | 2.25% | 0.010465 | 0.012518 | 0.010201 | 2,278,288.00 |
| Feb 24 2024 | 0.010459 | -0.000772 | -6.87% | 0.011273 | 0.011301 | 0.0102 | 2,051,237.00 |
