Phore Historical Data - PHRUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
Phore (Cryptocurrency:PHRUSD)
Phore (Cryptocurrency:PHRUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Phore	PHRUSD	Crypto	606,653	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000383	1.88%	0.020766

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.020383	0.02081	0.019918	0.020383	0.008731 - 0.033537

Exchange	Last Trade	Size	Trade Price	Currency
LATK	16:02:48	21.50	0.00586	USD

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	0.00000000	PHR	PHREUR	PHRGBP	PHRBTC

PHRUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.022728	0.030636	0.021634	454.80	-0.001962	-8.63%
1 Month	0.024381	0.032487	0.021634	454.80	-0.003615	-14.83%
3 Months	0.015881	0.033537	0.015842	454.80	0.004885	30.76%
6 Months	0.011942	0.033537	0.011737	454.80	0.008824	73.89%
1 Year	0.009961	0.033537	0.008731	454.80	0.010805	108.47%
3 Years	0.391306	0.501921	0.000601	47,737.33	-0.37054	-94.69%
5 Years	0.187349	1.08	0.000601	59,674.13	-0.166583	-88.92%

PHRUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
02 May 2024	0.020455	-0.00084	-3.94%	0.021219	0.021239	0.01978	0.00
01 May 2024	0.021296	-0.001046	-4.68%	0.022343	0.022638	0.020684	0.00
30 Apr 2024	0.022342	0.000292	1.33%	0.022728	0.030636	0.021634	454.00
29 Apr 2024	0.02205	-0.000161	-0.72%	0.022194	0.022495	0.021967	0.00
28 Apr 2024	0.022211	-0.000117	-0.52%	0.022312	0.022364	0.021877	0.00
27 Apr 2024	0.022329	-0.000241	-1.07%	0.02257	0.02267	0.022173	0.00
26 Apr 2024	0.022569	0.000099	0.44%	0.022495	0.022841	0.021979	0.00
25 Apr 2024	0.02247	-0.000764	-3.29%	0.023244	0.023476	0.022248	0.00
24 Apr 2024	0.023234	-0.000171	-0.73%	0.02338	0.023518	0.023054	0.00
23 Apr 2024	0.023405	0.000659	2.90%	0.022728	0.032487	0.022636	454.00
22 Apr 2024	0.022746	0.000027	0.12%	0.022673	0.022991	0.022496	0.00
21 Apr 2024	0.02272	0.000302	1.35%	0.022339	0.022906	0.022139	0.00
20 Apr 2024	0.022417	0.000187	0.84%	0.022184	0.022924	0.020861	0.00
19 Apr 2024	0.02223	0.000767	3.57%	0.021449	0.022446	0.021297	0.00
18 Apr 2024	0.021463	-0.000839	-3.76%	0.022345	0.02256	0.020953	0.00
17 Apr 2024	0.022302	0.000099	0.45%	0.022198	0.022499	0.021603	0.00
16 Apr 2024	0.022204	-0.000824	-3.58%	0.022512	0.032325	0.021759	454.00
15 Apr 2024	0.023027	0.000457	2.03%	0.022512	0.023047	0.021759	0.00
14 Apr 2024	0.02257	-0.000925	-3.94%	0.023484	0.023781	0.021561	0.00
13 Apr 2024	0.023495	-0.001029	-4.20%	0.024503	0.024918	0.02311	0.00
12 Apr 2024	0.024525	-0.00017	-0.69%	0.024696	0.02494	0.024349	0.00
11 Apr 2024	0.024695	0.000483	1.99%	0.02419	0.024881	0.02364	0.00
10 Apr 2024	0.024212	-0.000886	-3.53%	0.025062	0.025111	0.023898	0.00
09 Apr 2024	0.025098	0.000796	3.28%	0.024381	0.025439	0.023236	454.00
08 Apr 2024	0.024302	0.000168	0.69%	0.024117	0.024589	0.024116	0.00
07 Apr 2024	0.024134	0.000337	1.42%	0.023721	0.024357	0.023625	0.00
06 Apr 2024	0.023797	-0.000162	-0.68%	0.023983	0.02405	0.023105	0.00
05 Apr 2024	0.023959	0.00081	3.50%	0.023125	0.024256	0.02279	0.00
04 Apr 2024	0.023149	0.000235	1.02%	0.022924	0.023426	0.022609	0.00
03 Apr 2024	0.022915	-0.001541	-6.30%	0.024381	0.024381	0.022604	0.00

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