We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.00761 | Gate.io | 0 | /cdn/crypto/logos/exchanges/GATE.png | $ 0.00000000 | 1741132931 | PHTR/USDT | https://gate.io/trade/PHTR_USDT | USDT | 1 | https://gate.io/trade/PHTR_USDT | 0 | 20 hours ago |
| 1.59E-6 | SushiSwap | 0 | /cdn/crypto/logos/exchanges/SUSHI.png | ETH 0.00000000 | 1741132921 | PHTR/ETH | https://analytics.sushi.com/tokens/0xe1fc4455f62a6e89476f1072530c20cf1a0622da | ETH | 2 | https://analytics.sushi.com/tokens/0xe1fc4455f62a6e89476f1072530c20cf1a0622da | 0 | 20 hours ago |
| 6.39E-6 | Uniswap (v3) | 0 | /cdn/crypto/logos/exchanges/UNSW3.png | ETH 0.00000000 | 1741132923 | PHTR/ETH | https://info.uniswap.org/#/tokens/0xe1fc4455f62a6e89476f1072530c20cf1a0622da | ETH | 3 | https://info.uniswap.org/#/tokens/0xe1fc4455f62a6e89476f1072530c20cf1a0622da | 0 | 20 hours ago |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.01593544 | -0.00171456 | -10.7594142364 | 0.01285757 | 0.01629143 | 0.02085714 | CX |
| 4 | 0.0174337 | -0.00321282 | -18.4287902166 | 0.01285757 | 0.02402007 | 0.02085714 | CX |
| 12 | 0.02323512 | -0.00901424 | -38.7957540138 | 0.01285757 | 0.02623095 | 0.02433333 | CX |
| 26 | 0.01565185 | -0.00143097 | -9.14249753224 | 0.01285757 | 0.02623095 | 0.02085714 | CX |
| 52 | 0.02321998 | -0.0089991 | -38.7558473349 | 0.00477487 | 0.02623095 | 0.04022273 | CX |
| 156 | 0.12165195 | -0.10743107 | -88.310191493 | 0.00477487 | 19.07309383 | 2.08829217 | CX |
| 260 | 0 | 0 | 0 | 0 | 19.07309383 | 2.11029422 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741132200 | 0.01387013 | 0.00010179 | 0.74 | 0.01369709 | 0.01418407 | 0.01285757 | 0 |
| 1741045800 | 0.01376834 | -0.002309 | -14.36 | 0.0160773 | 0.01612657 | 0.0134082 | 0 |
| 1740959400 | 0.01607704 | 0.00196499 | 13.92 | 0.01415123 | 0.01629143 | 0.01391543 | 0 |
| 1740873000 | 0.01411205 | -0.000164 | -1.15 | 0.01425902 | 0.01455782 | 0.01370923 | 0 |
| 1740786600 | 0.01427615 | -0.000437 | -2.97 | 0.01473821 | 0.01475585 | 0.01328711 | 0 |
| 1740700200 | 0.01471284 | -0.000172 | -1.16 | 0.01496237 | 0.01519286 | 0.01429538 | 0 |
| 1740613800 | 0.01488454 | -0.001076 | -6.74 | 0.01593544 | 0.0159856 | 0.0144621 | 0 |
| 1740527400 | 0.01596087 | -0.000117 | -0.73 | 0.0160773 | 0.01615609 | 0.01499285 | 0 |
| 1740441000 | 0.01607749 | -0.001936 | -10.75 | 0.01666773 | 0.02402007 | 0.01595551 | 0 |
| 1740354600 | 0.01801366 | 0.00033765 | 1.91 | 0.01766611 | 0.01814593 | 0.01755058 | 0 |
| 1740268200 | 0.01767601 | 0.00067414 | 3.97 | 0.01700545 | 0.01786005 | 0.01696877 | 0 |
| 1740181800 | 0.01700187 | -0.00052 | -2.97 | 0.01749907 | 0.01815967 | 0.01673004 | 0 |
| 1740095400 | 0.01752221 | 0.00017432 | 1.00 | 0.01735651 | 0.01768579 | 0.01731159 | 0 |
| 1740009000 | 0.01734789 | 0.00031701 | 1.86 | 0.01706104 | 0.01748067 | 0.0169735 | 0 |
| 1739922600 | 0.01703088 | -0.000481 | -2.75 | 0.01752898 | 0.01757352 | 0.01665828 | 0 |
| 1739836200 | 0.01751217 | 0.00051171 | 3.01 | 0.01666773 | 0.01819463 | 0.01645712 | 0 |
| 1739749800 | 0.01700046 | -0.000192 | -1.12 | 0.01721382 | 0.01741594 | 0.01697516 | 0 |
| 1739663400 | 0.01719242 | -0.000227 | -1.30 | 0.01741971 | 0.0175031 | 0.01710794 | 0 |
| 1739577000 | 0.0174192 | 0.00031663 | 1.85 | 0.01708053 | 0.01781653 | 0.01703024 | 0 |
| 1739490600 | 0.01710257 | -0.000375 | -2.15 | 0.01747748 | 0.01761077 | 0.01670007 | 0 |
| 1739404200 | 0.01747741 | 0.00083396 | 5.01 | 0.01666773 | 0.01783627 | 0.01635418 | 0 |
| 1739317800 | 0.01664345 | -0.000347 | -2.04 | 0.01702647 | 0.01740706 | 0.01651259 | 0 |
| 1739231400 | 0.01699024 | 0.00018014 | 1.07 | 0.02106859 | 0.02180683 | 0.01680723 | 0 |
| 1739145000 | 0.0168101 | -4.3E-5 | -0.26 | 0.01681528 | 0.01713619 | 0.01622261 | 0 |
| 1739058600 | 0.01685279 | 8.0E-5 | 0.48 | 0.01676154 | 0.01701369 | 0.01654965 | 0 |
| 1738972200 | 0.01677304 | -0.000344 | -2.01 | 0.0172259 | 0.01788081 | 0.0164099 | 0 |
| 1738885800 | 0.01711746 | -0.000691 | -3.88 | 0.01782688 | 0.01824773 | 0.01704155 | 0 |
| 1738799400 | 0.0178088 | 0.00042142 | 2.42 | 0.0174337 | 0.01803775 | 0.01734239 | 0 |
| 1738713000 | 0.01738738 | -0.001028 | -5.58 | 0.0184253 | 0.01846933 | 0.01684915 | 0 |
| 1738626600 | 0.01841527 | 0.00023515 | 1.29 | 0.02106859 | 0.02180683 | 0.01592202 | 0 |
| 1738540200 | 0.01818012 | -0.001801 | -9.01 | 0.01994945 | 0.0201954 | 0.0176256 | 0 |
| 1738453800 | 0.01998101 | -0.00103 | -4.90 | 0.02109198 | 0.0212647 | 0.01983232 | 0 |
| 1738367400 | 0.02101102 | 0.00022653 | 1.09 | 0.02078405 | 0.02196025 | 0.02054065 | 0 |
| 1738281000 | 0.02078449 | 0.0008583 | 4.31 | 0.01987392 | 0.02097766 | 0.01976363 | 0 |
| 1738194600 | 0.01992619 | 0.00030212 | 1.54 | 0.01974803 | 0.02023706 | 0.01956221 | 0 |
| 1738108200 | 0.01962407 | -0.000614 | -3.03 | 0.02044851 | 0.02058187 | 0.01943665 | 0 |
| 1738021800 | 0.02023802 | -0.000446 | -2.16 | 0.02106859 | 0.02180683 | 0.01939984 | 0 |
| 1737935400 | 0.02068436 | -0.00055 | -2.59 | 0.02117403 | 0.02146778 | 0.02068436 | 0 |
| 1737849000 | 0.02123409 | 7.0E-5 | 0.33 | 0.02115326 | 0.02140189 | 0.0209183 | 0 |
| 1737762600 | 0.02116361 | -0.000119 | -0.56 | 0.02133039 | 0.02182983 | 0.02093964 | 0 |
| 1737676200 | 0.02128221 | 0.00054865 | 2.65 | 0.02072711 | 0.02137423 | 0.0203947 | 0 |
| 1737589800 | 0.02073356 | -0.000492 | -2.32 | 0.0212955 | 0.02150324 | 0.020645 | 0 |
| 1737503400 | 0.02122591 | 0.00039266 | 1.88 | 0.0208822 | 0.0214948 | 0.02048301 | 0 |
| 1737417000 | 0.02083325 | 0.00023221 | 1.13 | 0.02106859 | 0.02189591 | 0.01999661 | 0 |
| 1737330600 | 0.02060104 | -0.000555 | -2.62 | 0.02106859 | 0.02200192 | 0.01999661 | 0 |
| 1737244200 | 0.02115626 | -0.001082 | -4.87 | 0.02221457 | 0.02233336 | 0.02065593 | 0 |
| 1737157800 | 0.02223828 | 0.00114055 | 5.41 | 0.02112962 | 0.02252826 | 0.02112962 | 0 |
| 1737071400 | 0.02109773 | -0.000889 | -4.04 | 0.02201393 | 0.02207719 | 0.02087644 | 0 |
| 1736985000 | 0.02198652 | 0.0013759 | 6.68 | 0.02059004 | 0.02220122 | 0.02036084 | 0 |
| 1736898600 | 0.02061062 | 0.00061357 | 3.07 | 0.02002983 | 0.02078034 | 0.0199853 | 0 |
| 1736812200 | 0.01999705 | -0.00085 | -4.08 | 0.02128592 | 0.02192115 | 0.01882922 | 0 |
| 1736725800 | 0.02084737 | -0.000163 | -0.78 | 0.02097306 | 0.0210645 | 0.0206195 | 0 |
| 1736639400 | 0.02100993 | 9.7E-5 | 0.46 | 0.02087069 | 0.02119511 | 0.02059318 | 0 |
| 1736553000 | 0.02091293 | 0.0003834 | 1.87 | 0.02128592 | 0.02192115 | 0.02044844 | 0 |
| 1736466600 | 0.02052953 | -0.000749 | -3.52 | 0.02123307 | 0.02143678 | 0.02024294 | 0 |
| 1736380200 | 0.02127818 | -0.000302 | -1.40 | 0.02160471 | 0.02180542 | 0.02053075 | 0 |
| 1736293800 | 0.02157986 | -0.001975 | -8.38 | 0.02357456 | 0.02364734 | 0.02145979 | 0 |
| 1736207400 | 0.02355526 | 0.00029816 | 1.28 | 0.02128592 | 0.02385859 | 0.02117122 | 0 |
| 1736121000 | 0.0232571 | -0.000113 | -0.48 | 0.02335883 | 0.02344574 | 0.02301224 | 0 |
| 1736034600 | 0.02337001 | 0.000334 | 1.45 | 0.023047 | 0.02344887 | 0.02284341 | 0 |
| 1735948200 | 0.02303601 | 0.00101237 | 4.60 | 0.02205661 | 0.02317927 | 0.02189162 | 0 |
| 1735861800 | 0.02202364 | 0.00061171 | 2.86 | 0.02128592 | 0.02230582 | 0.02117122 | 0 |
| 1735775400 | 0.02141193 | 0.00011477 | 0.54 | 0.02131563 | 0.02151289 | 0.02116278 | 0 |
| 1735689000 | 0.02129716 | -0.00013 | -0.61 | 0.0214456 | 0.02199616 | 0.02117185 | 0 |
| 1735602600 | 0.02142713 | -1.1E-5 | -0.05 | 0.02128592 | 0.02192115 | 0.02108834 | 0 |
| 1735516200 | 0.02143813 | -0.000257 | -1.18 | 0.02169289 | 0.02176312 | 0.02123537 | 0 |
| 1735429800 | 0.021695 | 0.00044621 | 2.10 | 0.02127524 | 0.02175839 | 0.0212392 | 0 |
| 1735343400 | 0.02124879 | -2.9E-5 | -0.14 | 0.02128592 | 0.02192115 | 0.02111978 | 0 |
| 1735257000 | 0.02127806 | -0.001036 | -4.64 | 0.02240468 | 0.02243362 | 0.02110399 | 0 |
| 1735170600 | 0.02231432 | -1.0E-5 | -0.04 | 0.02228046 | 0.022625 | 0.0219954 | 0 |
| 1735084200 | 0.02232384 | 0.00049637 | 2.27 | 0.02182319 | 0.02257503 | 0.02146075 | 0 |
| 1734997800 | 0.02182747 | 0.00091249 | 4.36 | 0.02183871 | 0.02206415 | 0.02089012 | 0 |
| 1734911400 | 0.02091498 | -0.000391 | -1.84 | 0.02140068 | 0.02167756 | 0.02075261 | 0 |
| 1734825000 | 0.02130624 | -0.000842 | -3.80 | 0.02219694 | 0.02270482 | 0.02104163 | 0 |
| 1734738600 | 0.02214786 | 0.00016416 | 0.75 | 0.02183871 | 0.0222963 | 0.01990817 | 0 |
| 1734652200 | 0.0219837 | -0.001185 | -5.11 | 0.02312438 | 0.02374568 | 0.0213141 | 0 |
| 1734565800 | 0.02316892 | -0.001623 | -6.55 | 0.02484201 | 0.02493908 | 0.02314943 | 0 |
| 1734479400 | 0.02479217 | -0.000746 | -2.92 | 0.02540644 | 0.02582224 | 0.02460079 | 0 |
| 1734393000 | 0.0255384 | 0.00027937 | 1.11 | 0.02449389 | 0.02623095 | 0.02412512 | 0 |
| 1734306600 | 0.02525903 | 0.0005583 | 2.26 | 0.02474214 | 0.02525903 | 0.02450788 | 0 |
| 1734220200 | 0.02470073 | -0.000237 | -0.95 | 0.02498681 | 0.02519577 | 0.02444488 | 0 |
| 1734133800 | 0.02493723 | 0.00015758 | 0.64 | 0.02483748 | 0.02532765 | 0.02463926 | 0 |
| 1734047400 | 0.02477965 | 0.00027784 | 1.13 | 0.02449804 | 0.0254637 | 0.02429337 | 0 |
| 1733961000 | 0.02450181 | 0.00137327 | 5.94 | 0.02323512 | 0.02460635 | 0.022779 | 0 |
| 1733874600 | 0.02312854 | -0.000581 | -2.45 | 0.02363277 | 0.02412691 | 0.02248487 | 0 |
| 1733788200 | 0.02370907 | -0.001808 | -7.09 | 0.02449389 | 0.02525775 | 0.02273319 | 0 |
| 1733701800 | 0.02551661 | -9.2E-5 | -0.36 | 0.02558268 | 0.02564338 | 0.02514471 | 0 |
| 1733615400 | 0.02560856 | -5.8E-5 | -0.23 | 0.02558587 | 0.02571125 | 0.02542913 | 0 |
| 1733529000 | 0.02566677 | 0.0014435 | 5.96 | 0.0242149 | 0.02614788 | 0.02420474 | 0 |
| 1733442600 | 0.02422327 | -0.000277 | -1.13 | 0.02449389 | 0.02525775 | 0.02390256 | 0 |
|
PHTR/BTC 0 BTC
-
|
PHTR/EUR 0 €
-
|
|
PHTR/USD $ 0.014221
+2.57%
|
PHTR/GBP £ 0
-
|
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
