Phuture Historical Data - PHTRUST | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Phuture (Cryptocurrency:PHTRUST)
Phuture (Cryptocurrency:PHTRUST) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Phuture	PHTRUST	Crypto	672,276	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000206	-4.26%	0.004625	0.004601	0.00465

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.004831	0.004915	0.004607	0.004831	0.004525 - 0.045498

Exchange	Last Trade	Size	Trade Price	Currency
GATE	23:51:33	648.70	0.004625	UST

Price x Volume	Volume	Base Symbol	Related Pairs
12,271.70	1,213,209.06	PHTR

PHTRUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.008526	0.008957	0.004525	1,553,110.16	-0.003901	-45.75%
1 Month	0.01091	0.01532	0.004525	1,313,377.03	-0.006285	-57.61%
3 Months	0.015252	0.020253	0.004525	1,114,728.03	-0.010627	-69.68%
6 Months	0.018562	0.032	0.004525	1,292,479.00	-0.013937	-75.08%
1 Year	0.019596	0.045498	0.004525	1,169,768.32	-0.014971	-76.40%
3 Years	0.1074	0.9357	0.004525	582,284.67	-0.102775	-95.69%
5 Years	0.3241	0.9357	0.004525	575,429.54	-0.319475	-98.57%

PHTRUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
26 Jun 2024	0.004831	-0.000231	-4.56%	0.005062	0.00675	0.004525	1,452,936.00
25 Jun 2024	0.005062	-0.003592	-41.51%	0.008654	0.008957	0.005059	2,235,056.00
24 Jun 2024	0.008654	0.000019	0.22%	0.008635	0.008665	0.008623	1,590,664.00
23 Jun 2024	0.008635	-0.000222	-2.51%	0.008857	0.008857	0.008575	962,471.00
22 Jun 2024	0.008857	0.00	0.00%	0.008857	0.008857	0.008857	0.00
21 Jun 2024	0.008857	0.000303	3.54%	0.008554	0.008857	0.008533	1,457,039.00
20 Jun 2024	0.008554	0.000028	0.33%	0.008526	0.008555	0.008517	1,620,492.00
19 Jun 2024	0.008526	-0.000357	-4.02%	0.008883	0.008897	0.0084	415,528.00
18 Jun 2024	0.008883	-0.000165	-1.82%	0.009044	0.009077	0.008774	1,777,117.00
17 Jun 2024	0.009048	-0.000047	-0.52%	0.009095	0.009095	0.009037	343,058.00
16 Jun 2024	0.009095	-0.000264	-2.82%	0.009359	0.009364	0.008858	360,894.00
15 Jun 2024	0.009359	0.000011	0.12%	0.009348	0.009423	0.009335	1,415,609.00
14 Jun 2024	0.009348	-0.000054	-0.57%	0.009401	0.009423	0.009325	1,370,887.00
13 Jun 2024	0.009402	0.00000600	0.06%	0.009396	0.009404	0.009393	1,429,442.00
12 Jun 2024	0.009396	-0.00000300	-0.03%	0.009402	0.009404	0.009393	1,453,635.00
11 Jun 2024	0.009399	0.000018	0.19%	0.009373	0.009404	0.009363	1,715,776.00
10 Jun 2024	0.009381	0.000016	0.17%	0.009368	0.009384	0.009363	1,390,833.00
09 Jun 2024	0.009365	0.000038	0.41%	0.009319	0.009403	0.009247	1,461,691.00
08 Jun 2024	0.009327	-0.000044	-0.47%	0.009359	0.009409	0.009288	1,463,222.00
07 Jun 2024	0.009371	-0.000103	-1.09%	0.009474	0.009523	0.009316	1,381,639.00
06 Jun 2024	0.009474	-0.000016	-0.17%	0.015252	0.01532	0.009424	1,747,144.00
05 Jun 2024	0.00949	-0.000901	-8.67%	0.010391	0.010465	0.009254	713,860.00
04 Jun 2024	0.010391	0.00	0.00%	0.010391	0.0104	0.010383	1,312,480.00
03 Jun 2024	0.010391	0.000032	0.31%	0.010359	0.010484	0.010172	1,358,968.00
02 Jun 2024	0.010359	0.00024	2.37%	0.010119	0.01049	0.010101	1,352,819.00
01 Jun 2024	0.010119	-0.0009	-8.17%	0.011019	0.011019	0.010002	1,239,867.00
31 May 2024	0.011019	0.00004	0.36%	0.010979	0.011081	0.01095	1,188,913.00
30 May 2024	0.010979	0.000069	0.63%	0.01091	0.010984	0.010901	1,249,127.00
29 May 2024	0.01091	-0.000015	-0.14%	0.010931	0.010968	0.010902	1,225,287.00
28 May 2024	0.010925	-0.00000900	-0.08%	0.01091	0.010955	0.010899	1,562,593.00
27 May 2024	0.010934	0.000012	0.11%	0.010914	0.010955	0.010902	1,195,624.00
26 May 2024	0.010922	-0.000129	-1.17%	0.011052	0.011057	0.010747	1,220,571.00

Source Physical Market

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