PHR Historical USD Price
Daily close · Nov 7, 2017 → Nov 8, 2018Daily price history
Oct 10, 2018 → Nov 8, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-11-08 | $0.49336839 | $0.53674808 | $0.44380729 | $0.48805011 | $340,571.18 |
| 2018-11-07 | $0.45609274 | $0.593559 | $0.42817834 | $0.49338211 | $231,049.16 |
| 2018-11-06 | $0.46429777 | $0.58567782 | $0.44958224 | $0.45608897 | $215,139.24 |
| 2018-11-05 | $0.50436837 | $0.52140075 | $0.41339889 | $0.46423802 | $313,128.53 |
| 2018-11-04 | $0.06437962 | $0.52142419 | $0.06421034 | $0.5045328 | $308,813.29 |
| 2018-11-03 | $0.45466994 | $0.51574408 | $0.06435895 | $0.06437608 | $44,060.02 |
| 2018-11-02 | $0.50153991 | $0.50421833 | $0.45462982 | $0.45469669 | $309,379.58 |
| 2018-11-01 | $0.51646019 | $0.51699835 | $0.45710319 | $0.50164448 | $672,202.47 |
| 2018-10-31 | $0.52343905 | $0.52469717 | $0.45484097 | $0.51650095 | $367,220.80 |
| 2018-10-30 | $0.52584475 | $0.52951882 | $0.45374607 | $0.52373176 | $197,844.75 |
| 2018-10-29 | $0.53840161 | $0.53921848 | $0.50271799 | $0.52601881 | $260,951.05 |
| 2018-10-28 | $0.54077635 | $0.5409136 | $0.46613638 | $0.53853534 | $223,096.69 |
| 2018-10-27 | $0.54134923 | $0.54581754 | $0.52276679 | $0.54075275 | $238,834.13 |
| 2018-10-26 | $0.49039631 | $0.54177137 | $0.45156389 | $0.54121447 | $278,590.13 |
| 2018-10-25 | $0.51032065 | $0.51065065 | $0.45141033 | $0.4900787 | $289,000.10 |
| 2018-10-24 | $0.52014956 | $0.64318368 | $0.48445951 | $0.51073286 | $312,403.46 |
| 2018-10-23 | $0.55861087 | $0.64776769 | $0.44814173 | $0.5203853 | $337,441.00 |
| 2018-10-22 | $0.45657315 | $0.64779078 | $0.44602714 | $0.55924831 | $328,501.18 |
| 2018-10-21 | $0.47540865 | $0.52886635 | $0.44712179 | $0.45698699 | $260,810.42 |
| 2018-10-20 | $0.53171287 | $0.57102224 | $0.44399853 | $0.47534714 | $271,819.03 |
| 2018-10-19 | $0.53725302 | $0.56391598 | $0.44418318 | $0.53181854 | $350,091.93 |
| 2018-10-18 | $0.48626395 | $0.55172707 | $0.45148033 | $0.5372483 | $358,883.85 |
| 2018-10-17 | $0.54032792 | $0.57530832 | $0.45384867 | $0.48625521 | $320,939.94 |
| 2018-10-16 | $0.56764208 | $0.57852272 | $0.52956145 | $0.54068605 | $617,944.74 |
| 2018-10-15 | $0.51374954 | $0.60641662 | $0.4677226 | $0.5677498 | $337,724.69 |
| 2018-10-14 | $0.49152506 | $0.54953228 | $0.47444496 | $0.51363821 | $364,936.39 |
| 2018-10-13 | $0.5124456 | $0.5175427 | $0.44213202 | $0.49144468 | $305,541.10 |
| 2018-10-12 | $0.5094048 | $0.51622953 | $0.42969326 | $0.51251549 | $335,393.93 |
| 2018-10-11 | $0.53791878 | $0.58160915 | $0.45043832 | $0.50916521 | $307,475.40 |
| 2018-10-10 | $0.53254958 | $0.53841583 | $0.44309831 | $0.53784847 | $284,802.82 |