UK markets closed

Phantom Protocol USD (PHM-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.000064-0.000001 (-0.90%)
As of 01:08PM UTC. Market open.
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Apr 20240.0000690.0000690.0000640.0000640.00006417,677
26 Apr 20240.0000590.0001000.0000580.0000690.000069196,822
25 Apr 20240.0000610.0000620.0000550.0000590.00005926,129
24 Apr 20240.0000630.0000690.0000600.0000610.00006132,375
23 Apr 20240.0000580.0000640.0000570.0000630.00006331,624
22 Apr 20240.0000610.0000610.0000560.0000580.00005840,824
21 Apr 20240.0000630.0000660.0000550.0000610.00006133,111
20 Apr 20240.0000670.0000710.0000610.0000630.00006344,924
19 Apr 20240.0000680.0000740.0000660.0000670.00006728,390
18 Apr 20240.0000990.0001360.0000680.0000680.000068125,270
17 Apr 20240.0000520.0001450.0000520.0000990.000099265,495
16 Apr 20240.0000510.0000530.0000510.0000520.00005243,501
15 Apr 20240.0000520.0000530.0000480.0000510.00005126,598
14 Apr 20240.0000650.0000730.0000500.0000520.00005295,910
13 Apr 20240.0000650.0000680.0000650.0000650.0000659,508
12 Apr 20240.0000780.0000780.0000650.0000650.00006539,323
11 Apr 20240.0000830.0000830.0000770.0000780.00007817,039
10 Apr 20240.0000790.0000840.0000790.0000830.00008322,984
09 Apr 20240.0000780.0000820.0000770.0000790.00007926,511
08 Apr 20240.0000810.0000820.0000760.0000780.00007833,515
07 Apr 20240.0000880.0000890.0000810.0000810.00008122,699
06 Apr 20240.0000940.0000940.0000870.0000880.00008838,796
05 Apr 20240.0000890.0001040.0000830.0000940.00009435,675
04 Apr 20240.0000930.0000950.0000880.0000890.00008928,034
03 Apr 20240.0000920.0000960.0000900.0000930.00009324,579
02 Apr 20240.0000940.0000960.0000900.0000910.00009130,945
01 Apr 20240.0000950.0000960.0000900.0000940.00009437,660
31 Mar 20240.0000960.0000960.0000900.0000950.00009524,527
30 Mar 20240.0001080.0001290.0000930.0000960.00009651,027
29 Mar 20240.0000720.0001290.0000650.0001070.00010798,306
28 Mar 20240.0000800.0000820.0000690.0000720.00007235,187
27 Mar 20240.0001170.0001580.0000770.0000800.00008087,981
26 Mar 20240.0000570.0001630.0000560.0001170.000117216,836
25 Mar 20240.0000560.0000580.0000530.0000570.00005739,712
24 Mar 20240.0000500.0000660.0000500.0000560.00005641,041
23 Mar 20240.0000530.0000530.0000490.0000500.00005037,863
22 Mar 20240.0000530.0000670.0000520.0000530.00005351,381
21 Mar 20240.0000500.0000530.0000500.0000530.00005351,242
20 Mar 20240.0000490.0000510.0000480.0000500.00005047,444
19 Mar 20240.0000620.0000620.0000480.0000490.00004949,833
18 Mar 20240.0000560.0000620.0000540.0000620.00006243,681
17 Mar 20240.0000580.0000580.0000550.0000560.00005645,867
16 Mar 20240.0000610.0000610.0000580.0000580.00005855,223
15 Mar 20240.0000660.0000820.0000590.0000610.00006151,591
14 Mar 20240.0000640.0000660.0000620.0000660.00006639,372
13 Mar 20240.0000640.0000660.0000630.0000640.00006422,146
12 Mar 20240.0000640.0000660.0000630.0000640.00006430,709
11 Mar 20240.0000610.0000650.0000600.0000640.00006443,618
10 Mar 20240.0000580.0000610.0000550.0000610.00006138,771
09 Mar 20240.0000550.0000590.0000540.0000580.00005840,856
08 Mar 20240.0000530.0000570.0000530.0000550.00005550,601
07 Mar 20240.0000570.0000570.0000520.0000530.00005343,386
06 Mar 20240.0000540.0000570.0000540.0000570.00005751,325
05 Mar 20240.0000580.0000580.0000540.0000540.00005437,260
04 Mar 20240.0000550.0000600.0000550.0000580.00005896,508
03 Mar 20240.0000540.0000550.0000540.0000550.00005554,904
02 Mar 20240.0000530.0000540.0000530.0000540.00005469,705
01 Mar 20240.0000540.0000550.0000530.0000530.000053109,499
29 Feb 20240.0000510.0000540.0000510.0000540.00005463,898
28 Feb 20240.0000520.0000530.0000510.0000510.00005124,175
27 Feb 20240.0000540.0000540.0000520.0000520.00005232,951
26 Feb 20240.0000540.0000550.0000530.0000540.00005441,863
25 Feb 20240.0000540.0000550.0000530.0000540.00005430,927
24 Feb 20240.0000520.0000550.0000520.0000550.00005538,687
23 Feb 20240.0000520.0000540.0000520.0000520.00005241,582
22 Feb 20240.0000540.0000560.0000510.0000520.00005232,643
21 Feb 20240.0000530.0000630.0000510.0000540.00005450,322
20 Feb 20240.0000520.0000610.0000500.0000530.00005324,369
19 Feb 20240.0000500.0000530.0000490.0000520.00005249,715
18 Feb 20240.0000500.0000510.0000500.0000500.00005032,954
17 Feb 20240.0000530.0000540.0000500.0000500.00005079,111
16 Feb 20240.0000520.0000540.0000520.0000530.00005365,012
15 Feb 20240.0000520.0000560.0000520.0000520.00005231,640
14 Feb 20240.0000530.0000560.0000520.0000530.00005337,761
13 Feb 20240.0000510.0000550.0000500.0000530.00005332,336
12 Feb 20240.0000540.0000540.0000490.0000510.00005153,105
11 Feb 20240.0000540.0000560.0000530.0000540.00005445,683
10 Feb 20240.0000530.0000550.0000530.0000540.00005440,757
09 Feb 20240.0000520.0000550.0000520.0000530.00005335,583
08 Feb 20240.0000520.0000550.0000520.0000520.00005238,267
07 Feb 20240.0000490.0000540.0000490.0000520.00005240,803
06 Feb 20240.0000540.0000540.0000490.0000490.00004937,975
05 Feb 20240.0000580.0000580.0000530.0000540.00005437,565
04 Feb 20240.0000540.0000590.0000530.0000580.00005843,347
03 Feb 20240.0000510.0000550.0000510.0000540.00005426,863
02 Feb 20240.0000510.0000550.0000500.0000510.00005132,401
01 Feb 20240.0000550.0000550.0000500.0000510.00005154,452
31 Jan 20240.0000550.0000560.0000530.0000550.00005550,962
30 Jan 20240.0000540.0000580.0000530.0000550.00005542,902
29 Jan 20240.0000580.0000590.0000540.0000540.00005440,445
28 Jan 20240.0000550.0000590.0000540.0000580.00005834,499
27 Jan 20240.0000500.0000570.0000500.0000550.00005546,193
26 Jan 20240.0000530.0000530.0000500.0000500.00005057,357
25 Jan 20240.0000540.0000550.0000510.0000530.00005348,058
24 Jan 20240.0000550.0000560.0000520.0000540.00005433,624
23 Jan 20240.0000530.0000570.0000520.0000550.00005527,586
22 Jan 20240.0000540.0000570.0000520.0000530.00005333,714
21 Jan 20240.0000540.0000550.0000530.0000540.00005431,188
20 Jan 20240.0000530.0000550.0000520.0000540.00005439,755
19 Jan 20240.0000530.0000540.0000510.0000540.00005426,077
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...