PHT Historical USD Price
Daily close · Jul 31, 2019 → May 17, 2021Daily price history
Apr 18, 2021 → May 17, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-05-17 | $0.0004573 | $0.0004573 | $0.0004 | $0.0004 | $21,820.04 |
| 2021-05-16 | $0.0004425 | $0.0004704 | $0.00043 | $0.000448 | $24,010.75 |
| 2021-05-15 | $0.0004885 | $0.0004976 | $0.0004423 | $0.0004465 | $22,481.30 |
| 2021-05-14 | $0.0004886 | $0.0005188 | $0.00045 | $0.0004885 | $29,361.34 |
| 2021-05-13 | $0.00055 | $0.00055 | $0.00045 | $0.0004886 | $34,685.63 |
| 2021-05-12 | $0.000603 | $0.0006128 | $0.000443 | $0.0005502 | $52,673.47 |
| 2021-05-11 | $0.0006825 | $0.0006825 | $0.0005667 | $0.000603 | $44,026.44 |
| 2021-05-10 | $0.0006837 | $0.0007448 | $0.0006432 | $0.0006432 | $54,036.26 |
| 2021-05-09 | $0.00071 | $0.0007625 | $0.00065 | $0.0006837 | $60,080.82 |
| 2021-05-08 | $0.0006265 | $0.0008999 | $0.0006265 | $0.000714 | $144,393.86 |
| 2021-05-07 | $0.0005179 | $0.0007 | $0.0005179 | $0.000651 | $81,120.80 |
| 2021-05-06 | $0.0005224 | $0.00053 | $0.000504 | $0.0005249 | $33,056.62 |
| 2021-05-05 | $0.0004979 | $0.0005508 | $0.0004918 | $0.0005224 | $43,053.61 |
| 2021-05-04 | $0.0004492 | $0.00058 | $0.0004431 | $0.0005 | $47,740.26 |
| 2021-05-03 | $0.0004395 | $0.000466 | $0.0004392 | $0.0004492 | $35,140.55 |
| 2021-05-02 | $0.0004428 | $0.0004683 | $0.000405 | $0.0004392 | $25,184.02 |
| 2021-05-01 | $0.000447 | $0.0004583 | $0.00041 | $0.0004428 | $31,783.93 |
| 2021-04-30 | $0.0004815 | $0.0005 | $0.0004375 | $0.000447 | $25,977.05 |
| 2021-04-29 | $0.0005252 | $0.000529 | $0.00046 | $0.0004732 | $31,302.23 |
| 2021-04-28 | $0.0004576 | $0.00083 | $0.0004576 | $0.0005175 | $111,666.19 |
| 2021-04-27 | $0.0003709 | $0.0004789 | $0.00037 | $0.000471 | $39,618.20 |
| 2021-04-26 | $0.0003726 | $0.0003985 | $0.0003655 | $0.0003706 | $20,333.83 |
| 2021-04-25 | $0.0004 | $0.0004022 | $0.000352 | $0.0003726 | $25,984.77 |
| 2021-04-24 | $0.000391 | $0.0004248 | $0.0003901 | $0.0004012 | $20,574.13 |
| 2021-04-23 | $0.0004225 | $0.0004345 | $0.000382 | $0.0004015 | $25,657.72 |
| 2021-04-22 | $0.0004338 | $0.0005 | $0.0004225 | $0.0004383 | $36,140.46 |
| 2021-04-21 | $0.0004519 | $0.0004999 | $0.00042 | $0.0004338 | $32,834.22 |
| 2021-04-20 | $0.0004661 | $0.000492 | $0.000383 | $0.0004541 | $46,210.46 |
| 2021-04-19 | $0.0005152 | $0.000543 | $0.00046 | $0.0004662 | $41,589.29 |
| 2021-04-18 | $0.0005161 | $0.000548 | $0.00042 | $0.0005152 | $48,226.44 |