UK markets open in 4 hours 29 minutes

Phore GBP (PHR-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
0.001998+0.000129 (+6.88%)
As of 02:28AM UTC. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.0019800.0019990.0019690.0019980.001998-
02 May 20240.0019950.0019950.0018600.0019060.001906-
01 May 20240.0020840.0021110.0019570.0019950.001995-
30 Apr 20240.0020680.0020920.0020260.0020840.002084-
29 Apr 20240.0020820.0021110.0020600.0020680.002068-
28 Apr 20240.0020930.0020970.0020520.0020820.002082-
27 Apr 20240.0021150.0021270.0020820.0020930.002093-
26 Apr 20240.0021150.0021380.0020660.0021150.002115-
25 Apr 20240.0021860.0022070.0020930.0021150.002115-
24 Apr 20240.0022190.0022290.0021820.0021860.002186-
23 Apr 20240.0021520.0022320.0021370.0022190.002219-
22 Apr 20240.0021530.0021780.0021320.0021520.002152-
21 Apr 20240.0021170.0021670.0020950.0021530.002153-
20 Apr 20240.0020940.0021550.0019760.0021170.002117-
19 Apr 20240.0020170.0021080.0019990.0020940.002094-
18 Apr 20240.0021030.0021260.0019770.0020170.002017-
17 Apr 20240.0020900.0021210.0020360.0021030.002103-
16 Apr 20240.0021620.0021940.0020590.0020900.002090-
15 Apr 20240.0021610.0021880.0020690.0021620.002162-
14 Apr 20240.0022120.0022890.0020570.0021610.0021612
13 Apr 20240.0022890.0023290.0021660.0022120.002212-
12 Apr 20240.0023100.0023260.0022790.0022890.002289-
11 Apr 20240.0022360.0023230.0022010.0023100.002310-
10 Apr 20240.0023210.0023240.0022120.0022360.002236-
09 Apr 20240.0021980.0023630.0021920.0023210.002321-
08 Apr 20240.0021820.0022230.0021800.0021980.0021985
07 Apr 20240.0022020.0022130.0021400.0021820.0021825
06 Apr 20240.0022220.0022260.0021510.0022020.002202-
05 Apr 20240.0021410.0022410.0021100.0022220.002222-
04 Apr 20240.0021110.0021470.0020840.0021410.002141-
03 Apr 20240.0022230.0022230.0020590.0021110.0021112
02 Apr 20240.0028220.0028220.0022180.0022230.0022231
01 Apr 20240.0027580.0028220.0027580.0028220.002822-
31 Mar 20240.0027680.0027850.0027570.0027580.002758-
30 Mar 20240.0028030.0028080.0027390.0027680.00276832
29 Mar 20240.0027550.0028310.0027300.0028030.00280332
28 Mar 20240.0027730.0028390.0027080.0027550.002755-
27 Mar 20240.0027690.0028240.0027500.0027730.002773-
26 Mar 20240.0026690.0028110.0026350.0027690.002769-
25 Mar 20240.0022850.0026830.0022830.0026690.0026692
24 Mar 20240.0022700.0023530.0022550.0022850.002285-
23 Mar 20240.0023270.0023720.0022320.0022700.002270-
22 Mar 20240.0023870.0023920.0023040.0023270.002327-
21 Mar 20240.0021890.0023930.0021530.0023870.002387-
20 Mar 20240.0023910.0024060.0021800.0021890.002189-
19 Mar 20240.0024180.0024330.0023570.0023910.002391-
18 Mar 20240.0023090.0024310.0022900.0024180.002418-
17 Mar 20240.0024540.0024730.0022910.0023090.002309-
16 Mar 20240.0025220.0025530.0023410.0024540.002454-
15 Mar 20240.0025700.0025920.0024270.0025220.002522-
14 Mar 20240.0025140.0025910.0025090.0025700.002570-
13 Mar 20240.0025320.0025630.0024390.0025140.002514-
12 Mar 20240.0024160.0025580.0023720.0025320.002532-
11 Mar 20240.0023970.0024500.0023920.0024160.002416-
10 Mar 20240.0023930.0024030.0023820.0023970.002397-
09 Mar 20240.0023520.0024400.0023170.0023930.002393-
08 Mar 20240.0020760.0023900.0020640.0023520.002352-
07 Mar 20240.0022620.0023890.0020690.0020760.0020761
06 Mar 20240.0024240.0024400.0021120.0022620.002262-
05 Mar 20240.0019940.0024270.0019920.0024240.002424-
04 Mar 20240.0021810.0021840.0019480.0019940.0019941
03 Mar 20240.0021960.0021960.0021680.0021810.002181-
02 Mar 20240.0021610.0022150.0021420.0021960.002196-
01 Mar 20240.0019260.0021690.0018690.0021610.002161-
29 Feb 20240.0022490.0039540.0018830.0019260.0019264
28 Feb 20240.0021500.0022690.0021480.0022490.00224911
27 Feb 20240.0024490.0025640.0021390.0021500.00215046
26 Feb 20240.0020340.0032610.0020290.0024490.00244933
25 Feb 20240.0020000.0020370.0019950.0020340.00203410
24 Feb 20240.0044750.0044880.0019980.0020000.00200010
23 Feb 20240.0024610.0045180.0024190.0044750.00447584
22 Feb 20240.0028990.0029040.0020530.0024610.00246150
21 Feb 20240.0032480.0033110.0028290.0028990.00289948
20 Feb 20240.0032650.0032840.0032430.0032480.003248-
19 Feb 20240.0032390.0032810.0032120.0032650.003265-
18 Feb 20240.0032710.0032710.0031770.0032390.003239-
17 Feb 20240.0020610.0033040.0020600.0032710.003271-
16 Feb 20240.0020620.0020990.0020390.0020610.002061-
15 Feb 20240.0028200.0030070.0020420.0020620.00206218
14 Feb 20240.0015830.0028030.0015790.0028200.00282054
13 Feb 20240.0016050.0016200.0014120.0015830.0015836
12 Feb 20240.0015890.0016140.0015840.0016050.001605-
11 Feb 20240.0015680.0016010.0015600.0015890.001589-
10 Feb 20240.0015080.0016000.0015070.0015680.001568-
09 Feb 20240.0014740.0015150.0014740.0015080.001508-
08 Feb 20240.0014360.0014750.0014250.0014740.001474-
07 Feb 20240.0017020.0017150.0014260.0014360.001436-
06 Feb 20240.0016390.0017310.0016300.0017020.0017025
05 Feb 20240.0017010.0017040.0014870.0016390.0016396
04 Feb 20240.0020850.0020930.0016980.0017010.0017011
03 Feb 20240.0020610.0020930.0020510.0020850.002085-
02 Feb 20240.0020490.0020690.0020150.0020610.002061-
01 Feb 20240.0016910.0020970.0016710.0020490.002049-
31 Jan 20240.0017020.0017280.0016850.0016910.0016916
30 Jan 20240.0021850.0022080.0016500.0017020.0017026
29 Jan 20240.0023860.0024240.0021670.0021850.002185-
28 Jan 20240.0022730.0023900.0022500.0023860.00238612
27 Jan 20240.0014300.0022910.0014260.0022730.00227323
26 Jan 20240.0014340.0014390.0014170.0014300.001430-
25 Jan 20240.0014280.0014420.0014140.0014340.001434-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...