UK markets closed

Phore USD (PHR-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.002619-0.000007 (-0.25%)
As of 11:52AM UTC. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 May 20240.0026200.0026260.0025830.0026190.002619-
04 May 20240.0025780.0026410.0025690.0026200.002620-
03 May 20240.0024820.0026500.0024720.0025780.002578-
02 May 20240.0023890.0024960.0023360.0024820.0024821
01 May 20240.0024910.0024920.0023210.0023890.002389-
30 Apr 20240.0026170.0026510.0024450.0024910.002491-
29 Apr 20240.0025870.0026270.0025370.0026170.002617-
28 Apr 20240.0026000.0026360.0025760.0025870.002587-
27 Apr 20240.0026140.0026190.0025620.0026000.002600-
26 Apr 20240.0026450.0026560.0025980.0026140.002614-
25 Apr 20240.0026350.0026750.0025770.0026450.002645-
24 Apr 20240.0027230.0027490.0026090.0026350.002635-
23 Apr 20240.0027400.0027540.0027030.0027230.002723-
22 Apr 20240.0026630.0027560.0026470.0027400.002740-
21 Apr 20240.0026630.0026940.0026370.0026630.002663-
20 Apr 20240.0026190.0026810.0025920.0026630.002663-
19 Apr 20240.0026040.0026830.0024500.0026190.002619-
18 Apr 20240.0025120.0026250.0024950.0026040.002604-
17 Apr 20240.0026140.0026410.0024570.0025120.002512-
16 Apr 20240.0026010.0026360.0025310.0026140.002614-
15 Apr 20240.0026930.0027410.0025620.0026010.002601-
14 Apr 20240.0026910.0027250.0025780.0026930.002693-
13 Apr 20240.0027560.0028510.0025620.0026910.0026913
12 Apr 20240.0028740.0029200.0026970.0027560.002756-
11 Apr 20240.0028960.0029200.0028530.0028740.002874-
10 Apr 20240.0028350.0029130.0027720.0028960.002896-
09 Apr 20240.0029380.0029410.0028020.0028350.002835-
08 Apr 20240.0027750.0029810.0027660.0029380.002938-
07 Apr 20240.0027570.0028100.0027550.0027750.0027756
06 Apr 20240.0027830.0027970.0027040.0027570.0027576
05 Apr 20240.0028090.0028150.0027100.0027830.002783-
04 Apr 20240.0027090.0028380.0026710.0028090.002809-
03 Apr 20240.0026540.0027170.0026200.0027090.002709-
02 Apr 20240.0027890.0027890.0025860.0026540.0026542
01 Apr 20240.0035660.0035660.0027840.0027890.0027892
31 Mar 20240.0034820.0035660.0034820.0035660.003566-
30 Mar 20240.0034950.0035160.0034810.0034820.003482-
29 Mar 20240.0035380.0035440.0034590.0034950.00349540
28 Mar 20240.0034760.0035770.0034480.0035380.00353841
27 Mar 20240.0035010.0035810.0034210.0034760.003476-
26 Mar 20240.0034990.0035730.0034720.0035010.003501-
25 Mar 20240.0033620.0035520.0033230.0034990.003499-
24 Mar 20240.0028800.0033810.0028760.0033620.0033623
23 Mar 20240.0028610.0029650.0028410.0028800.002880-
22 Mar 20240.0029470.0029970.0028120.0028610.002861-
21 Mar 20240.0030550.0030600.0029150.0029470.002947-
20 Mar 20240.0027840.0030610.0027380.0030550.003055-
19 Mar 20240.0030430.0030620.0027730.0027840.002784-
18 Mar 20240.0030790.0030980.0029990.0030430.003043-
17 Mar 20240.0029400.0030960.0029150.0030790.003079-
16 Mar 20240.0031250.0031490.0029160.0029400.002940-
15 Mar 20240.0032150.0032520.0029820.0031250.003125-
14 Mar 20240.0032900.0033160.0030940.0032150.003215-
13 Mar 20240.0032160.0033130.0032110.0032900.003290-
12 Mar 20240.0032460.0032690.0031170.0032160.003216-
11 Mar 20240.0031060.0032760.0030510.0032460.003246-
10 Mar 20240.0030820.0031500.0030730.0031060.003106-
09 Mar 20240.0030760.0030900.0030630.0030820.003082-
08 Mar 20240.0030130.0031420.0029800.0030760.003076-
07 Mar 20240.0026440.0030610.0026290.0030130.003013-
06 Mar 20240.0028740.0030400.0026330.0026440.0026441
05 Mar 20240.0030760.0030960.0026830.0028740.002874-
04 Mar 20240.0025250.0030800.0025230.0030760.003076-
03 Mar 20240.0027600.0027640.0024660.0025250.0025251
02 Mar 20240.0027790.0027790.0027450.0027600.002760-
01 Mar 20240.0027290.0028030.0027060.0027790.002779-
29 Feb 20240.0024390.0027380.0023590.0027290.002729-
28 Feb 20240.0028520.0050040.0023840.0024390.0024395
27 Feb 20240.0027260.0028770.0027240.0028520.00285214
26 Feb 20240.0031030.0032500.0027120.0027260.00272658
25 Feb 20240.0025780.0041340.0025720.0031030.00310342
24 Feb 20240.0025360.0025830.0025300.0025780.00257813
23 Feb 20240.0056660.0056830.0025330.0025360.00253612
22 Feb 20240.0031110.0057200.0030580.0056660.005666107
21 Feb 20240.0036600.0036660.0025940.0031110.00311163
20 Feb 20240.0040890.0041820.0035730.0036600.00366060
19 Feb 20240.0041180.0041460.0040860.0040890.004089-
18 Feb 20240.0040820.0041350.0040470.0041180.004118-
17 Feb 20240.0041220.0041220.0040030.0040820.004082-
16 Feb 20240.0025970.0041520.0025940.0041220.004122-
15 Feb 20240.0025910.0026410.0025690.0025970.002597-
14 Feb 20240.0035510.0037750.0025650.0025910.00259123
13 Feb 20240.0019990.0035540.0019910.0035510.00355167
12 Feb 20240.0020280.0020480.0017840.0019990.0019998
11 Feb 20240.0020060.0020390.0020010.0020280.002028-
10 Feb 20240.0019800.0020220.0019710.0020060.002006-
09 Feb 20240.0019030.0020210.0019010.0019800.001980-
08 Feb 20240.0018610.0019120.0018610.0019030.001903-
07 Feb 20240.0018100.0018620.0017960.0018610.001861-
06 Feb 20240.0021330.0021530.0017900.0018100.001810-
05 Feb 20240.0020680.0021740.0020540.0021330.0021336
04 Feb 20240.0021490.0021530.0018790.0020680.0020688
03 Feb 20240.0026340.0026440.0021460.0021490.0021491
02 Feb 20240.0026270.0026480.0025990.0026340.002634-
01 Feb 20240.0025980.0026380.0025560.0026270.002627-
31 Jan 20240.0021470.0026660.0021170.0025980.002598-
30 Jan 20240.0021640.0021900.0021390.0021470.0021478
29 Jan 20240.0027740.0028040.0020910.0021640.0021648
28 Jan 20240.0030330.0030800.0027520.0027740.002774-
27 Jan 20240.0028890.0030380.0028590.0030330.00303315
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...