Level up your trading with our powerful tools and real-time insights all in one place.
Rank 4152
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.5873 | LBank | 0 | /cdn/crypto/logos/exchanges/LBNK.png | $ 0.00000000 | 1732752137 | PHAE/USDT | https://www.lbank.info/exchange/phae/usdt | USDT | 1 | https://www.lbank.info/exchange/phae/usdt | 0 | 24 hours ago |
| 0.020982 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | $ 0.00000000 | 1732752128 | PHAE/USDT | https://exchange.latoken.com/exchange/PHAE-USDT | USDT | 2 | https://exchange.latoken.com/exchange/PHAE-USDT | 0 | 24 hours ago |
| 3.12E-6 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | BTC 0.00000000 | 1732752128 | PHAE/BTC | https://exchange.latoken.com/exchange/PHAE-BTC | BTC | 3 | https://exchange.latoken.com/exchange/PHAE-BTC | 0 | 24 hours ago |
| 4.36E-5 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | ETH 0.00000000 | 1732752128 | PHAE/ETH | https://exchange.latoken.com/exchange/PHAE-ETH | ETH | 4 | https://exchange.latoken.com/exchange/PHAE-ETH | 0 | 24 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.2942384 | 0.00539448 | 1.83337049141 | 0.25053375 | 0.31123747 | 0 | CX |
| 4 | 0.22561144 | 0.07402144 | 32.8092582539 | 0.20848164 | 0.31123747 | 0 | CX |
| 12 | 0.1809765 | 0.11865638 | 65.5645235707 | 0.16392848 | 0.31123747 | 0 | CX |
| 26 | 0.21650675 | 0.08312613 | 38.3942440594 | 0.15497667 | 0.31123747 | 0 | CX |
| 52 | 0.11623232 | 0.18340056 | 157.787919918 | 0.08291808 | 0.31123747 | 0 | CX |
| 156 | 0.23451868 | 0.0651142 | 27.765037736 | 0.04839082 | 0.3751 | 356.95251656 | CX |
| 260 | 0.23451868 | 0.0651142 | 27.765037736 | 0.04839082 | 0.3751 | 356.95251656 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732751400 | 0.29960929 | 0.01272442 | 4.44 | 0.28635993 | 0.30376316 | 0.28630967 | 0 |
| 1732665000 | 0.28688487 | -0.002807 | -0.97 | 0.29042694 | 0.2963765 | 0.28302228 | 0 |
| 1732578600 | 0.289692 | -0.015161 | -4.97 | 0.25111591 | 0.30848207 | 0.25053375 | 0 |
| 1732492200 | 0.30485276 | -0.000103 | -0.03 | 0.30525402 | 0.30778787 | 0.29887188 | 0 |
| 1732405800 | 0.30495553 | -0.003985 | -1.29 | 0.30852176 | 0.30881928 | 0.30348386 | 0 |
| 1732319400 | 0.3089404 | 0.00145726 | 0.47 | 0.30736208 | 0.31123747 | 0.30337014 | 0 |
| 1732233000 | 0.30748314 | 0.01362807 | 4.64 | 0.2942384 | 0.30883323 | 0.29376107 | 0 |
| 1732146600 | 0.29385507 | 0.00594385 | 2.06 | 0.28810413 | 0.29621485 | 0.28594712 | 0 |
| 1732060200 | 0.28791122 | 0.00547784 | 1.94 | 0.28250261 | 0.29343044 | 0.28214319 | 0 |
| 1731973800 | 0.28243338 | 0.00219433 | 0.78 | 0.25111591 | 0.28903112 | 0.25053375 | 0 |
| 1731887400 | 0.28023905 | -0.00195 | -0.69 | 0.28261577 | 0.28512797 | 0.27697154 | 0 |
| 1731801000 | 0.28218864 | -0.002128 | -0.75 | 0.28387039 | 0.28622221 | 0.28141354 | 0 |
| 1731714600 | 0.28431686 | 0.01190789 | 4.37 | 0.27351873 | 0.28665914 | 0.27195835 | 0 |
| 1731628200 | 0.27240897 | -0.009784 | -3.47 | 0.28214131 | 0.28635594 | 0.27053697 | 0 |
| 1731541800 | 0.28219273 | 0.00771382 | 2.81 | 0.27514007 | 0.29155613 | 0.26932345 | 0 |
| 1731455400 | 0.27447891 | -0.002317 | -0.84 | 0.27605401 | 0.28073613 | 0.26609144 | 0 |
| 1731369000 | 0.27679572 | 0.02600828 | 10.37 | 0.25111591 | 0.27958051 | 0.25053375 | 0 |
| 1731282600 | 0.25078744 | 0.01113684 | 4.65 | 0.23954548 | 0.254124 | 0.23892529 | 0 |
| 1731196200 | 0.2396506 | 0.00086209 | 0.36 | 0.23879934 | 0.24005495 | 0.23643734 | 0 |
| 1731109800 | 0.23878851 | 0.00143464 | 0.60 | 0.23696403 | 0.2411403 | 0.23612952 | 0 |
| 1731023400 | 0.23735387 | 0.00129779 | 0.55 | 0.2360075 | 0.24007395 | 0.23246174 | 0 |
| 1730937000 | 0.23605608 | 0.01927296 | 8.89 | 0.21693718 | 0.23859382 | 0.21682792 | 0 |
| 1730850600 | 0.21678312 | 0.00568664 | 2.69 | 0.21159478 | 0.21976281 | 0.21057734 | 0 |
| 1730764200 | 0.21109648 | -0.003762 | -1.75 | 0.21379459 | 0.21591585 | 0.20848164 | 0 |
| 1730677800 | 0.21485823 | -0.001133 | -0.52 | 0.2162447 | 0.2162447 | 0.21055476 | 0 |
| 1730591400 | 0.21599164 | -0.000709 | -0.33 | 0.21701777 | 0.21795883 | 0.21558585 | 0 |
| 1730505000 | 0.21670072 | -0.002694 | -1.23 | 0.21904827 | 0.22319781 | 0.21475378 | 0 |
| 1730418600 | 0.21939503 | -0.006494 | -2.87 | 0.22561144 | 0.22666924 | 0.21731645 | 0 |
| 1730332200 | 0.22588902 | -0.000691 | -0.30 | 0.22686924 | 0.22747168 | 0.22290609 | 0 |
| 1730245800 | 0.22658023 | 0.00855205 | 3.92 | 0.21762989 | 0.22948791 | 0.21753379 | 0 |
| 1730159400 | 0.21802818 | 0.00602808 | 2.84 | 0.21379459 | 0.21900743 | 0.2117987 | 0 |
| 1730073000 | 0.2120001 | 0.00283524 | 1.36 | 0.20904 | 0.2128483 | 0.20858878 | 0 |
| 1729986600 | 0.20916486 | 0.00228746 | 1.11 | 0.20788809 | 0.2099764 | 0.20705546 | 0 |
| 1729900200 | 0.2068774 | -0.005558 | -2.62 | 0.2128297 | 0.21443226 | 0.20450058 | 0 |
| 1729813800 | 0.21243577 | 0.00442322 | 2.13 | 0.20792428 | 0.21447828 | 0.2075408 | 0 |
| 1729727400 | 0.20801255 | -0.0021 | -1.00 | 0.21005699 | 0.21007259 | 0.20345735 | 0 |
| 1729641000 | 0.21011228 | -0.00045 | -0.21 | 0.21009686 | 0.211337 | 0.20772298 | 0 |
| 1729554600 | 0.21056212 | -0.004727 | -2.20 | 0.21519909 | 0.21659548 | 0.20853452 | 0 |
| 1729468200 | 0.21528879 | 0.0020558 | 0.96 | 0.2133431 | 0.21622592 | 0.21243019 | 0 |
| 1729381800 | 0.21323299 | -0.000267 | -0.13 | 0.21360459 | 0.21408491 | 0.21227706 | 0 |
| 1729295400 | 0.21349982 | 0.00348348 | 1.66 | 0.21379459 | 0.21523201 | 0.21069865 | 0 |
| 1729209000 | 0.21001634 | -0.001054 | -0.50 | 0.21379459 | 0.21439083 | 0.20880288 | 0 |
| 1729122600 | 0.2110704 | 0.00271259 | 1.30 | 0.20882784 | 0.2132822 | 0.20838199 | 0 |
| 1729036200 | 0.20835781 | 0.0020821 | 1.01 | 0.20609755 | 0.21152323 | 0.20237168 | 0 |
| 1728949800 | 0.20627571 | 0.01044367 | 5.33 | 0.21379459 | 0.21439083 | 0.19953554 | 0 |
| 1728863400 | 0.19583204 | -0.001205 | -0.61 | 0.19736717 | 0.19739222 | 0.19356012 | 0 |
| 1728777000 | 0.19703736 | 0.00219127 | 1.12 | 0.19510339 | 0.1979834 | 0.19491288 | 0 |
| 1728690600 | 0.19484609 | 0.00703982 | 3.75 | 0.18799223 | 0.1978406 | 0.18747917 | 0 |
| 1728604200 | 0.18780627 | -0.001322 | -0.70 | 0.18896698 | 0.19101744 | 0.18373836 | 0 |
| 1728517800 | 0.18912831 | -0.004924 | -2.54 | 0.19390466 | 0.19500851 | 0.18821983 | 0 |
| 1728431400 | 0.19405214 | -0.000723 | -0.37 | 0.19436866 | 0.19713707 | 0.19302847 | 0 |
| 1728345000 | 0.19477489 | -0.001315 | -0.67 | 0.21379459 | 0.21439083 | 0.1940874 | 0 |
| 1728258600 | 0.19608978 | 0.00247163 | 1.28 | 0.19349718 | 0.19627267 | 0.19292629 | 0 |
| 1728172200 | 0.19361815 | 0.00010693 | 0.06 | 0.19399751 | 0.19458666 | 0.19254334 | 0 |
| 1728085800 | 0.19351122 | 0.00392414 | 2.07 | 0.18954065 | 0.19486889 | 0.18864674 | 0 |
| 1727999400 | 0.18958708 | 0.00020839 | 0.11 | 0.21379459 | 0.21439083 | 0.18741072 | 0 |
| 1727913000 | 0.18937869 | -0.000612 | -0.32 | 0.18979718 | 0.19432873 | 0.18713307 | 0 |
| 1727826600 | 0.18999099 | -0.007293 | -3.70 | 0.19759137 | 0.19993793 | 0.18790839 | 0 |
| 1727740200 | 0.19728368 | -0.007702 | -3.76 | 0.20447325 | 0.20457528 | 0.19637148 | 0 |
| 1727653800 | 0.20498546 | -0.000393 | -0.19 | 0.20554257 | 0.20592368 | 0.2042107 | 0 |
| 1727567400 | 0.20537855 | 0.00024704 | 0.12 | 0.20538666 | 0.20655245 | 0.20421619 | 0 |
| 1727481000 | 0.20513151 | 0.00183285 | 0.90 | 0.2031538 | 0.20747244 | 0.2023207 | 0 |
| 1727394600 | 0.20329866 | 0.00678459 | 3.45 | 0.19716362 | 0.20512227 | 0.1955328 | 0 |
| 1727308200 | 0.19651407 | -0.004261 | -2.12 | 0.20051818 | 0.20160485 | 0.1964341 | 0 |
| 1727221800 | 0.2007749 | 0.00304572 | 1.54 | 0.19758145 | 0.20173764 | 0.19572979 | 0 |
| 1727135400 | 0.19772918 | -0.00042 | -0.21 | 0.21379459 | 0.21439083 | 0.19678907 | 0 |
| 1727049000 | 0.1981487 | -1.3E-5 | -0.01 | 0.19773424 | 0.19945894 | 0.19469087 | 0 |
| 1726962600 | 0.19816212 | 0.00131303 | 0.67 | 0.19719532 | 0.19816212 | 0.19585893 | 0 |
| 1726876200 | 0.19684909 | 0.00024077 | 0.12 | 0.19632337 | 0.19999905 | 0.1947616 | 0 |
| 1726789800 | 0.19660832 | 0.005537 | 2.90 | 0.19275347 | 0.19923302 | 0.19249401 | 0 |
| 1726703400 | 0.19107132 | 0.00302889 | 1.61 | 0.18813556 | 0.19149614 | 0.18485819 | 0 |
| 1726617000 | 0.18804243 | 0.00605262 | 3.33 | 0.18172252 | 0.19136725 | 0.17982032 | 0 |
| 1726530600 | 0.18198981 | -0.002531 | -1.37 | 0.18462805 | 0.18471566 | 0.17956975 | 0 |
| 1726444200 | 0.18452129 | -0.002735 | -1.46 | 0.18722932 | 0.18841417 | 0.18330792 | 0 |
| 1726357800 | 0.18725662 | -0.001775 | -0.94 | 0.18889085 | 0.18922207 | 0.18566043 | 0 |
| 1726271400 | 0.1890314 | 0.00751548 | 4.14 | 0.18149929 | 0.18926412 | 0.17990163 | 0 |
| 1726185000 | 0.18151592 | 0.00252352 | 1.41 | 0.17906753 | 0.1826964 | 0.17899986 | 0 |
| 1726098600 | 0.1789924 | -0.000748 | -0.42 | 0.17981315 | 0.18095837 | 0.17333921 | 0 |
| 1726012200 | 0.17974004 | 0.00151766 | 0.85 | 0.17770608 | 0.18106664 | 0.17605794 | 0 |
| 1725925800 | 0.17822238 | 0.00672282 | 3.92 | 0.21379459 | 0.21439083 | 0.17077578 | 0 |
| 1725839400 | 0.17149956 | 0.00271496 | 1.61 | 0.16902596 | 0.17258573 | 0.16734762 | 0 |
| 1725753000 | 0.1687846 | 0.00068528 | 0.41 | 0.16843638 | 0.17104875 | 0.16767965 | 0 |
| 1725666600 | 0.16809932 | -0.007095 | -4.05 | 0.17525114 | 0.17763442 | 0.16392848 | 0 |
| 1725580200 | 0.17519427 | -0.005419 | -3.00 | 0.1809765 | 0.1816966 | 0.1740198 | 0 |
| 1725493800 | 0.18061305 | 0.00071903 | 0.40 | 0.17914634 | 0.18253116 | 0.17414829 | 0 |
| 1725407400 | 0.17989402 | -0.004698 | -2.55 | 0.18449549 | 0.18653366 | 0.17962345 | 0 |
| 1725321000 | 0.18459168 | 0.00594289 | 3.33 | 0.21379459 | 0.21439083 | 0.17908229 | 0 |
| 1725234600 | 0.17864879 | -0.005289 | -2.88 | 0.1839468 | 0.18420108 | 0.17860542 | 0 |
| 1725148200 | 0.18393807 | -0.000445 | -0.24 | 0.18441212 | 0.18516522 | 0.1833497 | 0 |
| 1725061800 | 0.18438342 | -0.000867 | -0.47 | 0.18500766 | 0.18682859 | 0.18068409 | 0 |
| 1724975400 | 0.18525015 | 0.00059327 | 0.32 | 0.18416551 | 0.1908615 | 0.18370038 | 0 |
| 1724889000 | 0.18465688 | -0.001483 | -0.80 | 0.18562932 | 0.18782571 | 0.18072125 | 0 |
|
PHAE/BTC 0.00000312 BTC
+0.00%
|
PHAE/EUR 0.283544 €
+0.02%
|
|
PHAE/USD $ 0.299633
+0.06%
|
PHAE/GBP £ 0.235609
-0.24%
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
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
Hot Features
Premium
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Top Mineable Coins
Top Non-Mineable Coins
Newest Listed Cryptos
Newest Unlisted Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
