Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.
PHBBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 0.00002991 | 0.00000100 | 3.51% | 0.00002850 | 0.00003076 | 0.00002720 | 66,363.00 |
| Apr 18 2024 | 0.00002850 | -0.00000100 | -3.34% | 0.00003020 | 0.00003020 | 0.00002665 | 72,303.00 |
| Apr 17 2024 | 0.00002998 | 0.00000300 | 11.07% | 0.00002706 | 0.00003085 | 0.00002531 | 88,951.00 |
| Apr 16 2024 | 0.00002710 | 0.00000300 | 12.38% | 0.00002423 | 0.00002776 | 0.00002358 | 133,486.00 |
| Apr 15 2024 | 0.00002423 | 0.00000096 | 4.13% | 0.00002294 | 0.00002611 | 0.00002247 | 136,380.00 |
| Apr 14 2024 | 0.00002327 | 0.00000200 | 9.45% | 0.00002128 | 0.00002341 | 0.00002043 | 62,307.00 |
| Apr 13 2024 | 0.00002117 | -0.00000200 | -8.47% | 0.00002361 | 0.00002479 | 0.00001813 | 245,899.00 |
| Apr 12 2024 | 0.00002361 | -0.00000600 | -20.20% | 0.00002971 | 0.00002977 | 0.00002211 | 216,530.00 |
| Apr 11 2024 | 0.00002971 | -0.00000100 | -3.23% | 0.00003109 | 0.00003131 | 0.00002930 | 12,607.00 |
| Apr 10 2024 | 0.00003099 | -0.00000200 | -6.00% | 0.00003337 | 0.00003360 | 0.00003092 | 73,357.00 |
| Apr 09 2024 | 0.00003336 | -0.00000100 | -2.90% | 0.00003445 | 0.00003515 | 0.00003336 | 34,270.00 |
| Apr 08 2024 | 0.00003445 | 0.00000051 | 1.50% | 0.00003380 | 0.00003475 | 0.00003310 | 15,466.00 |
| Apr 07 2024 | 0.00003394 | 0.00000034 | 1.01% | 0.00003360 | 0.00003445 | 0.00003354 | 13,198.00 |
| Apr 06 2024 | 0.00003360 | 0.00000011 | 0.33% | 0.00003349 | 0.00003420 | 0.00003329 | 15,254.00 |
| Apr 05 2024 | 0.00003349 | -0.00000100 | -2.89% | 0.00003466 | 0.00003466 | 0.00003249 | 34,692.00 |
| Apr 04 2024 | 0.00003460 | -0.00000016 | -0.46% | 0.00003476 | 0.00003612 | 0.00003427 | 41,919.00 |
| Apr 03 2024 | 0.00003476 | -0.00000100 | -2.79% | 0.00003565 | 0.00003636 | 0.00003400 | 36,854.00 |
| Apr 02 2024 | 0.00003584 | -0.00000044 | -1.21% | 0.00003622 | 0.00003647 | 0.00003503 | 33,183.00 |
| Apr 01 2024 | 0.00003628 | -0.00000100 | -2.68% | 0.00003740 | 0.00003755 | 0.00003538 | 35,480.00 |
| Mar 31 2024 | 0.00003735 | 0.00000004 | 0.11% | 0.00003742 | 0.00003812 | 0.00003685 | 13,638.00 |
| Mar 30 2024 | 0.00003731 | -0.00000029 | -0.77% | 0.00003760 | 0.00003792 | 0.00003663 | 13,832.00 |
| Mar 29 2024 | 0.00003760 | -0.00000092 | -2.39% | 0.00003852 | 0.00003871 | 0.00003731 | 33,192.00 |
| Mar 28 2024 | 0.00003852 | -0.00000075 | -1.91% | 0.00003912 | 0.00003976 | 0.00003780 | 53,889.00 |
| Mar 27 2024 | 0.00003927 | -0.00000200 | -4.85% | 0.00004145 | 0.00004465 | 0.00003915 | 129,233.00 |
| Mar 26 2024 | 0.00004120 | 0.00000200 | 5.07% | 0.00003942 | 0.00004214 | 0.00003942 | 43,146.00 |
| Mar 25 2024 | 0.00003942 | -0.00000055 | -1.38% | 0.00004004 | 0.00004068 | 0.00003899 | 44,977.00 |
| Mar 24 2024 | 0.00003997 | -0.00000026 | -0.65% | 0.00004014 | 0.00004067 | 0.00003895 | 22,899.00 |
| Mar 23 2024 | 0.00004023 | 0.00000094 | 2.39% | 0.00003938 | 0.00004268 | 0.00003923 | 31,338.00 |
| Mar 22 2024 | 0.00003929 | -0.00000200 | -4.83% | 0.00004153 | 0.00004205 | 0.00003903 | 57,201.00 |
| Mar 21 2024 | 0.00004142 | 0.00000300 | 7.77% | 0.00003860 | 0.00004195 | 0.00003841 | 36,514.00 |
| Mar 20 2024 | 0.00003860 | 0.00000100 | 2.67% | 0.00003755 | 0.00004000 | 0.00003646 | 46,071.00 |
| Mar 19 2024 | 0.00003740 | -0.00000200 | -5.14% | 0.00003915 | 0.00003931 | 0.00003560 | 111,155.00 |
| Mar 18 2024 | 0.00003894 | -0.00000500 | -11.39% | 0.00004353 | 0.00004553 | 0.00003894 | 63,956.00 |
| Mar 17 2024 | 0.00004390 | 0.00000400 | 10.14% | 0.00003953 | 0.00004632 | 0.00003835 | 144,462.00 |
| Mar 16 2024 | 0.00003945 | -0.00000300 | -7.01% | 0.00004256 | 0.00004372 | 0.00003770 | 46,384.00 |
| Mar 15 2024 | 0.00004277 | 0.00000100 | 2.41% | 0.00004440 | 0.00004475 | 0.00003997 | 155,695.00 |
| Mar 14 2024 | 0.00004144 | 0.00000001 | 0.02% | 0.00004143 | 0.00004261 | 0.00003985 | 94,700.00 |
| Mar 13 2024 | 0.00004143 | -0.00000200 | -4.58% | 0.00004340 | 0.00004400 | 0.00004053 | 87,569.00 |
| Mar 12 2024 | 0.00004368 | -0.00000100 | -2.22% | 0.00004492 | 0.00004617 | 0.00004219 | 200,030.00 |
| Mar 11 2024 | 0.00004502 | -0.00000900 | -16.61% | 0.00005307 | 0.00005400 | 0.00004480 | 479,598.00 |
| Mar 10 2024 | 0.00005420 | -0.00000005 | -0.09% | 0.00005539 | 0.00005787 | 0.00004830 | 350,698.00 |
| Mar 09 2024 | 0.00005425 | 0.00000200 | 3.81% | 0.00005283 | 0.00006059 | 0.00005001 | 212,904.00 |
| Mar 08 2024 | 0.00005251 | 0.00000006 | 0.11% | 0.00005208 | 0.00005416 | 0.00004511 | 274,728.00 |
| Mar 07 2024 | 0.00005245 | 0.00001400 | 36.20% | 0.00003960 | 0.00005825 | 0.00003911 | 819,309.00 |
| Mar 06 2024 | 0.00003867 | 0.00001200 | 44.22% | 0.00002777 | 0.00003910 | 0.00002709 | 430,550.00 |
| Mar 05 2024 | 0.00002714 | -0.00000100 | -3.54% | 0.00002815 | 0.00003013 | 0.00002541 | 115,351.00 |
| Mar 04 2024 | 0.00002828 | -0.00000200 | -6.56% | 0.00003033 | 0.00003057 | 0.00002710 | 103,161.00 |
| Mar 03 2024 | 0.00003049 | -0.00000091 | -2.90% | 0.00003100 | 0.00003350 | 0.00002994 | 148,713.00 |
| Mar 02 2024 | 0.00003140 | -0.00000100 | -3.05% | 0.00003269 | 0.00003348 | 0.00003009 | 129,065.00 |
| Mar 01 2024 | 0.00003284 | 0.00000300 | 10.03% | 0.00003021 | 0.00003414 | 0.00003017 | 179,754.00 |
| Feb 29 2024 | 0.00002992 | -0.00000200 | -6.36% | 0.00003147 | 0.00003217 | 0.00002900 | 166,171.00 |
| Feb 28 2024 | 0.00003147 | -0.00000100 | -3.07% | 0.00003256 | 0.00003641 | 0.00002650 | 359,164.00 |
| Feb 27 2024 | 0.00003259 | -0.00000100 | -2.97% | 0.00003389 | 0.00003409 | 0.00003119 | 145,250.00 |
| Feb 26 2024 | 0.00003362 | -0.00000400 | -10.73% | 0.00003689 | 0.00003839 | 0.00003362 | 306,647.00 |
| Feb 25 2024 | 0.00003728 | 0.00000700 | 23.33% | 0.00003018 | 0.00004352 | 0.00003018 | 892,919.00 |
| Feb 24 2024 | 0.00003001 | -0.00000052 | -1.70% | 0.00003053 | 0.00003184 | 0.00002929 | 212,256.00 |
| Feb 23 2024 | 0.00003053 | 0.00000056 | 1.87% | 0.00003016 | 0.00003649 | 0.00002973 | 230,532.00 |
| Feb 22 2024 | 0.00002997 | -0.00000042 | -1.38% | 0.00003047 | 0.00003385 | 0.00002921 | 616,208.00 |
| Feb 21 2024 | 0.00003039 | -0.00000033 | -1.07% | 0.00003072 | 0.00003138 | 0.00002794 | 181,861.00 |
| Feb 20 2024 | 0.00003072 | -0.00000098 | -3.09% | 0.00003192 | 0.00003476 | 0.00002959 | 348,637.00 |
| Feb 19 2024 | 0.00003170 | 0.00000500 | 19.05% | 0.00002636 | 0.00003698 | 0.00002636 | 263,027.00 |
| Feb 18 2024 | 0.00002625 | -0.00000073 | -2.71% | 0.00002708 | 0.00002866 | 0.00002577 | 111,165.00 |
| Feb 17 2024 | 0.00002698 | 0.00000400 | 17.23% | 0.00002322 | 0.00002784 | 0.00002310 | 355,248.00 |
| Feb 16 2024 | 0.00002322 | 0.00000200 | 9.24% | 0.00002157 | 0.00002504 | 0.00002135 | 335,296.00 |
| Feb 15 2024 | 0.00002164 | 0.00000037 | 1.74% | 0.00002127 | 0.00002355 | 0.00002111 | 174,535.00 |
| Feb 14 2024 | 0.00002127 | -0.00000049 | -2.25% | 0.00002173 | 0.00002399 | 0.00002092 | 133,728.00 |
| Feb 13 2024 | 0.00002176 | 0.00000100 | 4.87% | 0.00002057 | 0.00002199 | 0.00002043 | 97,961.00 |
| Feb 12 2024 | 0.00002052 | -0.00000004 | -0.19% | 0.00002041 | 0.00002155 | 0.00001988 | 63,942.00 |
| Feb 11 2024 | 0.00002056 | -0.00000100 | -4.63% | 0.00002141 | 0.00002153 | 0.00002041 | 35,536.00 |
| Feb 10 2024 | 0.00002159 | -0.00000100 | -4.43% | 0.00002246 | 0.00002297 | 0.00002121 | 106,299.00 |
| Feb 09 2024 | 0.00002259 | 0.00000100 | 4.67% | 0.00002137 | 0.00002359 | 0.00002100 | 74,743.00 |
| Feb 08 2024 | 0.00002141 | -0.00000081 | -3.65% | 0.00002221 | 0.00002291 | 0.00002120 | 51,592.00 |
| Feb 07 2024 | 0.00002222 | 0.00000100 | 4.72% | 0.00002119 | 0.00002255 | 0.00002119 | 72,975.00 |
| Feb 06 2024 | 0.00002119 | 0.00000028 | 1.34% | 0.00002091 | 0.00002171 | 0.00002091 | 37,198.00 |
| Feb 05 2024 | 0.00002091 | 0.00000017 | 0.82% | 0.00002053 | 0.00002104 | 0.00002011 | 44,062.00 |
| Feb 04 2024 | 0.00002074 | 0.00000037 | 1.82% | 0.00002019 | 0.00002089 | 0.00001998 | 39,545.00 |
| Feb 03 2024 | 0.00002037 | 0.00000017 | 0.84% | 0.00002019 | 0.00002049 | 0.00002012 | 105,589.00 |
| Feb 02 2024 | 0.00002020 | 0.00000009 | 0.45% | 0.00001991 | 0.00002045 | 0.00001973 | 49,263.00 |
| Feb 01 2024 | 0.00002011 | -0.00000071 | -3.41% | 0.00002091 | 0.00002277 | 0.00001992 | 305,608.00 |
| Jan 31 2024 | 0.00002082 | -0.00000100 | -4.58% | 0.00002165 | 0.00002189 | 0.00002076 | 146,467.00 |
| Jan 30 2024 | 0.00002182 | 0.00000084 | 4.00% | 0.00002098 | 0.00002242 | 0.00002052 | 79,218.00 |
| Jan 29 2024 | 0.00002098 | -0.00000016 | -0.76% | 0.00002114 | 0.00002135 | 0.00002065 | 93,161.00 |
| Jan 28 2024 | 0.00002114 | -0.00000014 | -0.66% | 0.00002130 | 0.00002147 | 0.00002050 | 84,697.00 |
| Jan 27 2024 | 0.00002128 | 0.00000036 | 1.72% | 0.00002092 | 0.00002191 | 0.00002074 | 98,483.00 |
| Jan 26 2024 | 0.00002092 | 0.00000041 | 2.00% | 0.00002047 | 0.00002146 | 0.00002037 | 52,822.00 |
| Jan 25 2024 | 0.00002051 | -0.00000041 | -1.96% | 0.00002108 | 0.00002133 | 0.00002000 | 143,477.00 |
| Jan 24 2024 | 0.00002092 | 0.00000031 | 1.50% | 0.00002079 | 0.00002100 | 0.00001953 | 217,486.00 |
| Jan 23 2024 | 0.00002061 | -0.00000032 | -1.53% | 0.00002087 | 0.00002317 | 0.00001983 | 629,741.00 |
| Jan 22 2024 | 0.00002093 | -0.00000025 | -1.18% | 0.00002117 | 0.00002171 | 0.00002007 | 347,865.00 |
| Jan 21 2024 | 0.00002118 | -0.00000051 | -2.35% | 0.00002173 | 0.00002195 | 0.00002107 | 168,908.00 |
| Jan 20 2024 | 0.00002169 | 0.00000078 | 3.73% | 0.00002046 | 0.00002185 | 0.00002036 | 184,318.00 |
