We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.5E-7 | LATOKEN | 0 | /cdn/crypto/logos/exchanges/LATK.png | BTC 0.00000000 | 1735516929 | PHR/BTC | https://exchange.latoken.com/exchange/PHR-BTC | BTC | 1 | https://exchange.latoken.com/exchange/PHR-BTC | 0 | 13 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.03714335 | -0.00438103 | -11.7949242597 | 0.03233425 | 0.03726661 | 64.97142857 | CX |
| 4 | 0.03404121 | -0.00127889 | -3.7568876077 | 0.03225973 | 0.05279476 | 48.72857143 | CX |
| 12 | 0.02126257 | 0.01149975 | 54.0844780288 | 0.02061167 | 0.05279476 | 58.85647059 | CX |
| 26 | 0.02131189 | 0.01145043 | 53.727895555 | 0.0173852 | 0.05279476 | 59.32173913 | CX |
| 52 | 0.01471296 | 0.01804936 | 122.676606203 | 0.01348648 | 0.05279476 | 63.02934783 | CX |
| 156 | 0.045963 | -0.01320068 | -28.7202314905 | 0.00310197 | 0.08680182 | 14148.9459659 | CX |
| 260 | 0.07382989 | -0.04106757 | -55.6245851104 | 0.00060122 | 1.07625403 | 44297.7419143 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735516200 | 0.03278089 | -0.000477 | -1.43 | 0.03329983 | 0.03329983 | 0.03250943 | 0 |
| 1735429800 | 0.03325824 | 0.00026649 | 0.81 | 0.03299443 | 0.03332842 | 0.03291082 | 0 |
| 1735343400 | 0.03299175 | -0.000486 | -1.45 | 0.03350658 | 0.03400295 | 0.03270496 | 0 |
| 1735257000 | 0.0334777 | -0.001231 | -3.55 | 0.03488714 | 0.03495166 | 0.03328924 | 0 |
| 1735170600 | 0.03470848 | 0.00021974 | 0.64 | 0.03453793 | 0.03476735 | 0.03418184 | 0 |
| 1735084200 | 0.03448874 | 0.00134582 | 4.06 | 0.03312958 | 0.0347599 | 0.03270127 | 0 |
| 1734997800 | 0.03314292 | -0.000119 | -0.36 | 0.03714335 | 0.03726661 | 0.03233425 | 454 |
| 1734911400 | 0.03326194 | -0.000714 | -2.10 | 0.03396907 | 0.03407597 | 0.03297519 | 0 |
| 1734825000 | 0.03397567 | -0.000133 | -0.39 | 0.03419432 | 0.03482533 | 0.0337551 | 0 |
| 1734738600 | 0.03410882 | -0.000167 | -0.49 | 0.03411911 | 0.03432231 | 0.03225973 | 0 |
| 1734652200 | 0.03427621 | -0.000891 | -2.53 | 0.03515104 | 0.03596004 | 0.0334698 | 0 |
| 1734565800 | 0.03516733 | -0.00197 | -5.30 | 0.03714335 | 0.03726661 | 0.0351196 | 0 |
| 1734479400 | 0.03713716 | -0.01478 | -28.47 | 0.05194543 | 0.05194543 | 0.03689864 | 0 |
| 1734393000 | 0.05191765 | 0.01528813 | 41.74 | 0.0345234 | 0.05279476 | 0.03438258 | 454 |
| 1734306600 | 0.03662952 | 0.00113579 | 3.20 | 0.03552172 | 0.03677597 | 0.03546201 | 0 |
| 1734220200 | 0.03549373 | 4.1E-5 | 0.12 | 0.03549803 | 0.03591473 | 0.03523216 | 0 |
| 1734133800 | 0.03545241 | 0.00044663 | 1.28 | 0.03503378 | 0.03566252 | 0.03475289 | 0 |
| 1734047400 | 0.03500578 | -0.000439 | -1.24 | 0.03541762 | 0.03588228 | 0.03475946 | 0 |
| 1733961000 | 0.03544474 | 0.00163828 | 4.85 | 0.0338967 | 0.03568145 | 0.03352511 | 0 |
| 1733874600 | 0.03380646 | -0.000285 | -0.84 | 0.03402464 | 0.03438276 | 0.03303475 | 0 |
| 1733788200 | 0.03409124 | -0.001287 | -3.64 | 0.0345234 | 0.03626774 | 0.03342423 | 454 |
| 1733701800 | 0.03537871 | 0.00040056 | 1.15 | 0.03496565 | 0.03537871 | 0.03463996 | 0 |
| 1733615400 | 0.03497815 | -1.8E-5 | -0.05 | 0.03495509 | 0.03519947 | 0.03470188 | 0 |
| 1733529000 | 0.03499656 | 0.0010824 | 3.19 | 0.03385814 | 0.03571063 | 0.03376996 | 0 |
| 1733442600 | 0.03391416 | -0.000723 | -2.09 | 0.0345234 | 0.03626774 | 0.03273811 | 0 |
| 1733356200 | 0.03463666 | 0.00101175 | 3.01 | 0.03358967 | 0.03473375 | 0.03314229 | 0 |
| 1733269800 | 0.03362491 | 0.00014015 | 0.42 | 0.03355185 | 0.03367799 | 0.0328055 | 0 |
| 1733183400 | 0.03348476 | -0.000591 | -1.73 | 0.03404121 | 0.03434861 | 0.03306322 | 0 |
| 1733097000 | 0.03407534 | 0.00030902 | 0.92 | 0.03376444 | 0.0342369 | 0.03352598 | 0 |
| 1733010600 | 0.03376632 | -0.000321 | -0.94 | 0.03411977 | 0.03411977 | 0.03365237 | 0 |
| 1732924200 | 0.0340877 | 0.00060905 | 1.82 | 0.03348008 | 0.03453945 | 0.03340653 | 0 |
| 1732837800 | 0.03347865 | -0.000131 | -0.39 | 0.03363514 | 0.03383247 | 0.03314631 | 0 |
| 1732751400 | 0.03361001 | 0.00142742 | 4.44 | 0.03212371 | 0.03407599 | 0.03211807 | 0 |
| 1732665000 | 0.03218259 | -0.000315 | -0.97 | 0.03257994 | 0.03324736 | 0.03174929 | 0 |
| 1732578600 | 0.0324975 | -0.001701 | -4.97 | 0.03460981 | 0.048265 | 0.03248963 | 454 |
| 1732492200 | 0.03419822 | -1.2E-5 | -0.04 | 0.03424324 | 0.03452748 | 0.03352729 | 0 |
| 1732405800 | 0.03420975 | -0.000447 | -1.29 | 0.03460981 | 0.03464318 | 0.03404466 | 0 |
| 1732319400 | 0.03465677 | 0.00016347 | 0.47 | 0.03447972 | 0.03491446 | 0.0340319 | 0 |
| 1732233000 | 0.0344933 | 0.00152879 | 4.64 | 0.03300751 | 0.03464475 | 0.03295396 | 0 |
| 1732146600 | 0.03296451 | 0.00066678 | 2.06 | 0.03231937 | 0.03322923 | 0.0320774 | 0 |
| 1732060200 | 0.03229773 | 0.0006145 | 1.94 | 0.03169099 | 0.03291687 | 0.03165067 | 0 |
| 1731973800 | 0.03168323 | 0.00024616 | 0.78 | 0.03096759 | 0.03242336 | 0.03048468 | 454 |
| 1731887400 | 0.03143707 | -0.000219 | -0.69 | 0.03170369 | 0.0319855 | 0.03107052 | 0 |
| 1731801000 | 0.03165577 | -0.000239 | -0.75 | 0.03184443 | 0.03210826 | 0.03156882 | 0 |
| 1731714600 | 0.03189452 | 0.00133583 | 4.37 | 0.03068319 | 0.03215727 | 0.03050814 | 0 |
| 1731628200 | 0.03055869 | -0.001098 | -3.47 | 0.03165046 | 0.03212326 | 0.03034869 | 0 |
| 1731541800 | 0.03165623 | 0.00086533 | 2.81 | 0.03086507 | 0.03270661 | 0.03021256 | 0 |
| 1731455400 | 0.0307909 | -0.00026 | -0.84 | 0.03096759 | 0.03149283 | 0.02985 | 0 |
| 1731369000 | 0.0310508 | 0.0029176 | 10.37 | 0.02817005 | 0.03136319 | 0.02810474 | 0 |
| 1731282600 | 0.0281332 | 0.00124932 | 4.65 | 0.02687209 | 0.0285075 | 0.02680251 | 0 |
| 1731196200 | 0.02688388 | 9.7E-5 | 0.36 | 0.02678838 | 0.02692924 | 0.02652342 | 0 |
| 1731109800 | 0.02678717 | 0.00016094 | 0.60 | 0.0265825 | 0.02705099 | 0.02648888 | 0 |
| 1731023400 | 0.02662623 | 0.00014558 | 0.55 | 0.0264752 | 0.02693137 | 0.02607743 | 0 |
| 1730937000 | 0.02648065 | 0.00216204 | 8.89 | 0.0243359 | 0.02676533 | 0.02432364 | 0 |
| 1730850600 | 0.02431861 | 0.00063792 | 2.69 | 0.02373659 | 0.02465288 | 0.02362245 | 0 |
| 1730764200 | 0.02368069 | -0.000422 | -1.75 | 0.02425822 | 0.02425822 | 0.02338736 | 454 |
| 1730677800 | 0.02410268 | -0.000127 | -0.52 | 0.02425822 | 0.02425822 | 0.02361992 | 0 |
| 1730591400 | 0.02422983 | -8.0E-5 | -0.33 | 0.02434494 | 0.02445051 | 0.02418431 | 0 |
| 1730505000 | 0.02430937 | -0.000302 | -1.23 | 0.02457272 | 0.02503821 | 0.02409096 | 0 |
| 1730418600 | 0.02461162 | -0.000728 | -2.87 | 0.02530897 | 0.02542764 | 0.02437844 | 0 |
| 1730332200 | 0.02534011 | -7.8E-5 | -0.31 | 0.02545007 | 0.02551765 | 0.02500549 | 0 |
| 1730245800 | 0.02541765 | 0.00095936 | 3.92 | 0.0244136 | 0.02574383 | 0.02440282 | 0 |
| 1730159400 | 0.02445829 | 0.00067623 | 2.84 | 0.02387512 | 0.02456814 | 0.02353343 | 454 |
| 1730073000 | 0.02378206 | 0.00031806 | 1.36 | 0.02345 | 0.02387721 | 0.02339938 | 0 |
| 1729986600 | 0.023464 | 0.0002566 | 1.11 | 0.02332078 | 0.02355504 | 0.02322737 | 0 |
| 1729900200 | 0.0232074 | -0.000624 | -2.62 | 0.02387512 | 0.0240549 | 0.02294077 | 0 |
| 1729813800 | 0.02383093 | 0.00049619 | 2.13 | 0.02332484 | 0.02406006 | 0.02328182 | 0 |
| 1729727400 | 0.02333474 | -0.000236 | -1.00 | 0.02356408 | 0.02356583 | 0.02282374 | 0 |
| 1729641000 | 0.02357028 | -5.0E-5 | -0.21 | 0.02356855 | 0.02370767 | 0.02330225 | 0 |
| 1729554600 | 0.02362075 | -0.00053 | -2.19 | 0.02414092 | 0.02429757 | 0.02339329 | 0 |
| 1729468200 | 0.02415098 | 0.00023062 | 0.96 | 0.02393272 | 0.02425611 | 0.02383031 | 0 |
| 1729381800 | 0.02392036 | -3.0E-5 | -0.13 | 0.02396205 | 0.02401593 | 0.02381313 | 0 |
| 1729295400 | 0.0239503 | 0.00039078 | 1.66 | 0.02108887 | 0.02414461 | 0.02103131 | 454 |
| 1729209000 | 0.02355952 | -0.000118 | -0.50 | 0.02108887 | 0.03287145 | 0.02103131 | 454 |
| 1729122600 | 0.02367776 | 0.00030429 | 1.30 | 0.0234262 | 0.02392588 | 0.02337618 | 0 |
| 1729036200 | 0.02337347 | 0.00023357 | 1.01 | 0.02311991 | 0.02372856 | 0.02270195 | 0 |
| 1728949800 | 0.0231399 | 0.00117157 | 5.33 | 0.02108887 | 0.03133731 | 0.02103131 | 454 |
| 1728863400 | 0.02196833 | -0.000135 | -0.61 | 0.02214054 | 0.02214335 | 0.02171347 | 0 |
| 1728777000 | 0.02210355 | 0.00024582 | 1.12 | 0.02188659 | 0.02220967 | 0.02186522 | 0 |
| 1728690600 | 0.02185773 | 0.00078972 | 3.75 | 0.02108887 | 0.02219365 | 0.02103131 | 0 |
| 1728604200 | 0.02106801 | -0.000148 | -0.70 | 0.02119821 | 0.02142823 | 0.02061167 | 0 |
| 1728517800 | 0.02121631 | -0.000552 | -2.54 | 0.02175212 | 0.02187595 | 0.0211144 | 0 |
| 1728431400 | 0.02176867 | -8.1E-5 | -0.37 | 0.02180417 | 0.02211473 | 0.02165383 | 0 |
| 1728345000 | 0.02184974 | -0.000148 | -0.67 | 0.02126257 | 0.03074117 | 0.02116229 | 454 |
| 1728258600 | 0.02199725 | 0.00027727 | 1.28 | 0.02170641 | 0.02201776 | 0.02164237 | 0 |
| 1728172200 | 0.02171998 | 1.2E-5 | 0.06 | 0.02176254 | 0.02182863 | 0.02159941 | 0 |
| 1728085800 | 0.02170799 | 0.00044021 | 2.07 | 0.02126257 | 0.02186029 | 0.02116229 | 0 |
| 1727999400 | 0.02126778 | 2.3E-5 | 0.11 | 0.02119151 | 0.02150333 | 0.02100617 | 454 |
| 1727913000 | 0.0212444 | -6.9E-5 | -0.32 | 0.02129135 | 0.02179969 | 0.02099249 | 0 |
| 1727826600 | 0.02131309 | -0.000818 | -3.70 | 0.02216569 | 0.02242893 | 0.02107946 | 0 |
| 1727740200 | 0.02213118 | -0.000864 | -3.76 | 0.0229377 | 0.02294915 | 0.02202885 | 0 |
| 1727653800 | 0.02299516 | -4.4E-5 | -0.19 | 0.02305766 | 0.02310041 | 0.02290825 | 0 |
| 1727567400 | 0.02303926 | 2.8E-5 | 0.12 | 0.02304017 | 0.02317094 | 0.02290886 | 0 |
|
PHR/BTC 0.00000035 BTC
+0.00%
|
PHR/EUR 0.031371 €
-0.04%
|
|
PHR/USD $ 0.032762
+0.09%
|
PHR/GBP £ 0.026022
+0.00%
|
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
