Market Cap:

Phore Phore (PHR)

0.479898 USD (-0.43%)
0.00007515 BTC (0.16%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
7,002,569 USD
1,097 BTC
Volume (24h)
424,945 USD
66.54 BTC
Circulating Supply
14,591,777 PHR

Historical data for Phore

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 19, 2018 0.480261 0.483983 0.463688 0.479481 416,164 6,998,964
Sep 18, 2018 0.466665 0.484296 0.464133 0.480360 461,219 6,796,173
Sep 17, 2018 0.489821 0.493121 0.462727 0.466650 251,857 7,128,485
Sep 16, 2018 0.506907 0.506907 0.481698 0.488956 351,231 7,372,095
Sep 15, 2018 0.480301 0.507583 0.478825 0.506033 349,995 6,959,576
Sep 14, 2018 0.468208 0.486160 0.460755 0.480966 473,645 6,779,708
Sep 13, 2018 0.435954 0.470681 0.435113 0.468869 450,584 6,308,255
Sep 12, 2018 0.466212 0.466916 0.421854 0.435551 520,071 6,741,434
Sep 11, 2018 0.465381 0.471789 0.438514 0.466155 193,014 6,724,766
Sep 10, 2018 0.472281 0.480332 0.332489 0.464624 367,212 6,819,755
Sep 09, 2018 0.465353 0.484350 0.459000 0.472404 445,897 6,715,026
Sep 08, 2018 0.516009 0.518612 0.196939 0.466187 559,101 7,440,803
Sep 07, 2018 0.520678 0.557695 0.471387 0.515374 201,124 7,502,934
Sep 06, 2018 0.534948 0.537707 0.488681 0.520935 663,990 7,703,242
Sep 05, 2018 0.607338 0.638331 0.534213 0.534213 394,372 8,739,611
Sep 04, 2018 0.603265 0.611573 0.522516 0.607088 389,312 8,675,004
Sep 03, 2018 0.566957 0.608989 0.551064 0.603246 370,848 8,147,259
Sep 02, 2018 0.594108 0.628544 0.561130 0.566931 363,737 8,531,513
Sep 01, 2018 0.575171 0.627317 0.545661 0.593893 398,033 8,253,818
Aug 31, 2018 0.522205 0.576606 0.516653 0.575586 352,709 7,488,561
Aug 30, 2018 0.606004 0.608601 0.518784 0.521843 270,051 8,684,187
Aug 29, 2018 0.600490 0.617596 0.582672 0.605642 293,011 8,599,214
Aug 28, 2018 0.630966 0.634781 0.567559 0.600224 285,212 9,029,379
Aug 27, 2018 0.585083 0.630706 0.563304 0.630706 276,954 8,366,942
Aug 26, 2018 0.622553 0.622601 0.564127 0.584740 277,865 8,896,544
Aug 25, 2018 0.606685 0.624049 0.550686 0.621689 215,172 8,663,739
Aug 24, 2018 0.585763 0.608444 0.529928 0.607691 250,700 8,359,051
Aug 23, 2018 0.578765 0.588697 0.516898 0.585375 228,131 8,253,387
Aug 22, 2018 0.573248 0.628223 0.568092 0.578256 190,199 8,169,023
Aug 21, 2018 0.586720 0.589936 0.496557 0.573206 474,455 8,355,064
* Earliest data in range (UTC time)
** Latest data in range (UTC time)