PHI Token Historical Data

PHI Page 9
Download
Date Close Price change Market cap Trading volume
Nov 18, 2019 $ 0.054
+1.94%
$ 304,605 $ 9,422
Nov 17, 2019 $ 0.053
+2.56%
$ 298,792 $ 7,062
Nov 16, 2019 $ 0.0517
-3.95%
$ 291,639 $ 7,781
Nov 15, 2019 $ 0.0539
+5.64%
$ 303,621 $ 8,485
Nov 14, 2019 $ 0.051
+13.19%
$ 287,405 $ 7,645
Nov 13, 2019 $ 0.045
-16.59%
$ 253,915 $ 6,925
Nov 12, 2019 $ 0.054
+6.43%
$ 304,398 $ 10,467
Nov 11, 2019 $ 0.0507
-9.01%
$ 285,993 $ 8,980
Nov 10, 2019 $ 0.0558
+18.73%
$ 314,584 $ 10,958
Nov 9, 2019 $ 0.047
-10.43%
$ 264,957 $ 8,873
Nov 8, 2019 $ 0.0525
-8.42%
$ 295,838 $ 8,937
Nov 7, 2019 $ 0.0573
+2.44%
$ 323,084 $ 8,484
Nov 6, 2019 $ 0.056
-0.63%
$ 315,388 $ 9,936
Nov 5, 2019 $ 0.0562
-0.74%
$ 316,997 $ 9,286
Nov 4, 2019 $ 0.0567
+5.90%
$ 319,353 $ 10,237
Nov 3, 2019 $ 0.0535
+3.02%
$ 301,567 $ 8,863
Nov 2, 2019 $ 0.0519
-1.45%
$ 292,748 $ 8,145
Nov 1, 2019 $ 0.0527
-5.82%
$ 297,054 $ 9,063
Oct 31, 2019 $ 0.056
-3.61%
$ 315,428 $ 9,313
Oct 30, 2019 $ 0.0581
+2.30%
$ 327,238 $ 9,899
Oct 29, 2019 $ 0.0568
+1.55%
$ 319,891 $ 11,037
Oct 28, 2019 $ 0.0559
+1.44%
$ 315,026 $ 9,815
Oct 27, 2019 $ 0.0551
-0.44%
$ 310,610 $ 9,789
Oct 26, 2019 $ 0.0552
-5.75%
$ 311,126 $ 7,586
Oct 25, 2019 $ 0.0585
+4.85%
$ 329,920 $ 7,813
Oct 24, 2019 $ 0.0558
-1.30%
$ 314,684 $ 8,467
Oct 23, 2019 $ 0.0566
+5.30%
$ 318,766 $ 7,241
Oct 22, 2019 $ 0.0537
+36.93%
$ 302,715 $ 7,611
Oct 21, 2019 $ 0.0392
-28.93%
$ 221,076 $ 6,758
Oct 20, 2019 $ 0.0552
+1.34%
$ 311,058 $ 10,016
Oct 19, 2019 $ 0.0544
-15.77%
$ 306,793 $ 8,455
Oct 18, 2019 $ 0.0646
+10.23%
$ 364,217 $ 9,706
Oct 17, 2019 $ 0.0586
+8.65%
$ 330,424 $ 8,914
Oct 16, 2019 $ 0.054
-15.53%
$ 304,140 $ 8,685
Oct 15, 2019 $ 0.0639
-8.64%
$ 360,072 $ 8,527
Oct 14, 2019 $ 0.0699
+7.26%
$ 394,125 $ 8,282
Oct 13, 2019 $ 0.0652
+1.55%
$ 367,485 $ 7,708
Oct 12, 2019 $ 0.0642
-0.65%
$ 362,097 $ 8,537
Oct 11, 2019 $ 0.0647
+0.49%
$ 364,671 $ 10,264
Oct 10, 2019 $ 0.0644
+21.10%
$ 362,784 $ 8,096
Oct 9, 2019 $ 0.053
+4.02%
$ 298,943 $ 7,886
Oct 8, 2019 $ 0.0509
-10.39%
$ 286,902 $ 7,811
Oct 7, 2019 $ 0.0568
-10.27%
$ 320,174 $ 8,961
Oct 6, 2019 $ 0.0634
-1.12%
$ 357,437 $ 11,033
Oct 5, 2019 $ 0.0641
-10.64%
$ 361,473 $ 9,146
Oct 4, 2019 $ 0.0719
+24.41%
$ 405,400 $ 8,839
Oct 3, 2019 $ 0.0578
-2.30%
$ 325,866 $ 8,141
Oct 2, 2019 $ 0.0592
-4.00%
$ 333,516 $ 4,409
Oct 1, 2019 $ 0.0616
+6.28%
$ 347,422 $ 7,325
Sep 30, 2019 $ 0.058
+1.66%
$ 326,872 $ 8,103