PHBGBP

Red Pulse Phoenix Binance Historical Data

Name Symbol Market Market Cap ($) Algorithm
Red Pulse Phoenix Binance PHBGBP Crypto 0 Not Mineable
  Change % Change Current Price Bid Offer
0.000072 1.96% 0.003749 0.003662 0.003749
High Low Open Prev. Close 52 Week Range
0.003768 0.003552 0.003677 0.003677 0.000974 - 0.008332
Exchange Time Size Trade Price Currency
BINA 00:25:18 36,962.00 0.003749 GBP
Price x Volume Volume Base Symbol Related Pairs
124,811.44 33,857,778.00 PHB PHBEUR PHBUSD PHBBTC

PHBGBP Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.0034360.0039970.003295250,246,114.000.0003139.10%
1 Month0.0028050.0041420.002616267,367,445.360.00094433.63%
3 Months0.0018390.0041420.001715216,892,714.140.00191103.88%
6 Months0.0034150.0042450.000974136,252,730.470.0003349.78%
1 Year0.0049060.0083320.000974136,662,928.85-0.001157-23.58%
3 Years0.0224410.0227590.000974136,918,477.80-0.018692-83.29%
5 Years0.0224410.0227590.000974136,918,477.80-0.018692-83.29%

PHBGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 11 2020 0.003676 0.000124 3.49% 0.003463 0.003997 0.003435 436,909,932.00
Aug 10 2020 0.003552 -0.000028 -0.78% 0.003497 0.003642 0.003295 163,484,498.00
Aug 09 2020 0.003581 -0.000027 -0.75% 0.003613 0.00372 0.003454 165,695,508.00
Aug 08 2020 0.003607 0.000142 4.11% 0.003475 0.003721 0.003458 272,330,371.00
Aug 07 2020 0.003465 -0.00013 -3.62% 0.003592 0.003731 0.003396 81,810,533.00
Aug 06 2020 0.003595 0.00000700 0.20% 0.003583 0.003742 0.003335 535,527,520.00
Aug 05 2020 0.003588 0.000242 7.22% 0.003436 0.0036 0.003332 95,964,436.00
Aug 04 2020 0.003346 -0.000101 -2.93% 0.003447 0.003579 0.003168 188,180,539.00
Aug 03 2020 0.003447 0.000562 19.50% 0.002969 0.003453 0.002881 156,341,175.00
Aug 02 2020 0.002885 -0.00019 -6.18% 0.00308 0.003253 0.002802 107,345,646.00
Aug 01 2020 0.003075 -0.000053 -1.69% 0.003125 0.003307 0.003025 84,321,770.00
Jul 31 2020 0.003128 -0.000022 -0.70% 0.003153 0.003275 0.003012 94,201,199.00
Jul 30 2020 0.00315 -0.000027 -0.85% 0.00315 0.003357 0.003056 100,128,842.00
Jul 29 2020 0.003176 -0.000039 -1.21% 0.00323 0.003583 0.003136 279,098,431.00
Jul 28 2020 0.003216 0.000039 1.23% 0.003025 0.003452 0.002944 287,864,697.00
Jul 27 2020 0.003176 -0.000406 -11.33% 0.003582 0.003681 0.002993 583,249,630.00
Jul 26 2020 0.003582 -0.000072 -1.97% 0.003581 0.003807 0.003268 401,523,046.00
Jul 25 2020 0.003654 -0.000095 -2.53% 0.003751 0.004142 0.003571 653,732,883.00
Jul 24 2020 0.003749 0.000113 3.10% 0.00371 0.003906 0.003297 503,795,433.00
Jul 23 2020 0.003636 0.000419 13.01% 0.003221 0.003745 0.003133 429,034,441.00
Jul 22 2020 0.003218 0.000259 8.74% 0.002958 0.003253 0.002878 347,919,405.00
Jul 21 2020 0.002959 -0.000161 -5.16% 0.003118 0.003289 0.002801 210,145,087.00
Jul 20 2020 0.00312 0.000034 1.10% 0.003085 0.003277 0.002914 481,360,883.00
Jul 19 2020 0.003086 0.000233 8.18% 0.002853 0.003167 0.002697 364,678,204.00
Jul 18 2020 0.002853 0.000071 2.55% 0.002774 0.003075 0.002762 266,711,243.00
Jul 17 2020 0.002782 0.000084 3.11% 0.002696 0.002869 0.002616 56,710,697.00
Jul 16 2020 0.002697 -0.000012 -0.44% 0.002709 0.002802 0.00262 51,013,614.00
Jul 15 2020 0.002709 -0.000097 -3.46% 0.002805 0.002895 0.002629 87,208,807.00
Jul 14 2020 0.002806 0.00006 2.19% 0.002744 0.002938 0.002651 113,022,284.00
Jul 13 2020 0.002745 -0.000204 -6.92% 0.003024 0.003045 0.002652 199,814,159.00
Jul 12 2020 0.00295 -0.000206 -6.53% 0.003156 0.003232 0.00292 158,890,554.00
Jul 11 2020 0.003156 0.000133 4.40% 0.003025 0.003297 0.002849 398,565,978.00
See More Historical Prices »
Your Recent History
COIN
PHBGBP
Red Pulse ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200812 04:27:54