PHR Coin Values PHR
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-04-05 | $0.0004130 | $0.0004070 | $0.0004070 | $0.0004070 |
2020-04-06 | $0.0004070 | $0.0004070 | $0.0004070 | $0.0004070 |
2020-04-12 | $0.0003280 | $0.0003310 | $0.0003310 | $0.0003310 |
2020-04-13 | $0.0003310 | $0.0003280 | $0.0003310 | $0.0003280 |
2020-05-02 | $0.0010770 | $0.0010880 | $0.0010880 | $0.0010880 |
2020-05-03 | $0.0010880 | $0.0010670 | $0.0010670 | $0.0010670 |
2020-05-04 | $0.0010670 | $0.0010510 | $0.0010510 | $0.0010510 |
2020-05-05 | $0.0010510 | $0.0010440 | $0.0010440 | $0.0010440 |
2020-05-06 | $0.0010440 | $0.0010450 | $0.0010450 | $0.0010440 |
2020-05-09 | $0.0004900 | $0.0004770 | $0.0004770 | $0.0004770 |
2020-05-10 | $0.0004770 | $0.0004760 | $0.0004770 | $0.0004760 |
2020-05-11 | $0.0004370 | $0.0004280 | $0.0004280 | $0.0004280 |
2020-05-12 | $0.0004280 | $0.0004280 | $0.0004280 | $0.0004280 |
2020-06-02 | $0.0010970 | $0.0010970 | $0.0010970 | $0.0010970 |
2020-06-03 | $0.0010970 | $0.0010970 | $0.0010970 | $0.0010970 |
2020-06-06 | $0.0010970 | $0.0010970 | $0.0010970 | $0.0010970 |
2020-06-07 | $0.0010970 | $0.0010970 | $0.0010970 | $0.0010970 |
2020-06-08 | $0.0010970 | $0.0010970 | $0.0010970 | $0.0010970 |
2020-06-09 | $0.0010970 | $0.0010970 | $0.0010970 | $0.0010970 |
2020-06-16 | $0.0010970 | $0.0010970 | $0.0010970 | $0.0010970 |
2020-06-17 | $0.0010970 | $0.0010970 | $0.0010970 | $0.0010970 |
2020-06-19 | $0.0010970 | $0.0010970 | $0.0010970 | $0.0010970 |
2020-06-20 | $0.0010970 | $0.0010970 | $0.0010970 | $0.0010970 |
2020-06-22 | $0.0010970 | $0.0010970 | $0.0010970 | $0.0010970 |
2020-06-23 | $0.0010970 | $0.0010970 | $0.0010970 | $0.0010970 |
2020-07-03 | $0.0004710 | $0.0004680 | $0.0004680 | $0.0004680 |
2020-07-04 | $0.0004680 | $0.0004770 | $0.0004770 | $0.0004770 |
2020-07-05 | $0.0004770 | $0.0004770 | $0.0004770 | $0.0004770 |
2020-07-07 | $0.0005030 | $0.0004980 | $0.0004980 | $0.0004980 |
2020-07-08 | $0.0004980 | $0.0004980 | $0.0004980 | $0.0004980 |
2020-07-09 | $0.0005140 | $0.0005040 | $0.0005040 | $0.0005040 |
2020-07-10 | $0.0005040 | $0.0005020 | $0.0005020 | $0.0005020 |
2020-07-11 | $0.0005020 | $0.0004980 | $0.0004980 | $0.0004980 |
2020-07-12 | $0.0004980 | $0.0005050 | $0.0005050 | $0.0005050 |
2020-07-13 | $0.0005050 | $0.0005070 | $0.0005070 | $0.0005050 |
2020-07-31 | $0.0006970 | $0.0007210 | $0.0007210 | $0.0007210 |
2020-08-01 | $0.0007210 | $0.0011010 | $0.0011010 | $0.0007210 |
2020-08-04 | $0.0008030 | $0.0008100 | $0.0008100 | $0.0008100 |
2020-08-05 | $0.0008110 | $0.0008340 | $0.0008340 | $0.0008340 |
2020-08-06 | $0.0008340 | $0.0012750 | $0.0012750 | $0.0008340 |
2020-08-10 | $0.0008120 | $0.0008230 | $0.0008230 | $0.0008230 |
2020-08-11 | $0.0008230 | $0.0007880 | $0.0007880 | $0.0007880 |
2020-08-12 | $0.0007880 | $0.0008050 | $0.0008050 | $0.0008050 |
2020-08-13 | $0.0008050 | $0.0012260 | $0.0012260 | $0.0008050 |
2020-08-31 | $0.0008920 | $0.0009030 | $0.0009030 | $0.0009030 |
2020-09-01 | $0.0009030 | $0.0012790 | $0.0012790 | $0.0009030 |
2020-09-02 | $0.0009900 | $0.0009150 | $0.0009150 | $0.0009150 |
2020-09-03 | $0.0009150 | $0.0012910 | $0.0012910 | $0.0009150 |
2020-09-08 | $0.0008300 | $0.0008100 | $0.0008100 | $0.0008100 |
2020-09-09 | $0.0008100 | $0.0008100 | $0.0008100 | $0.0008100 |
2020-10-01 | $0.0009700 | $0.0009560 | $0.0009560 | $0.0009560 |
2020-10-02 | $0.0009560 | $0.0009520 | $0.0009520 | $0.0009520 |
2020-10-03 | $0.0009520 | $0.0009500 | $0.0009520 | $0.0009500 |
2020-10-06 | $0.0009720 | $0.0009540 | $0.0009540 | $0.0009540 |
2020-10-07 | $0.0009540 | $0.0009530 | $0.0009540 | $0.0009530 |
2020-11-02 | $0.0008330 | $0.0008060 | $0.0008060 | $0.0008060 |
2020-11-03 | $0.0008060 | $0.0008030 | $0.0008030 | $0.0008030 |
2020-11-04 | $0.0008150 | $0.0008460 | $0.0008460 | $0.0008460 |
2020-11-05 | $0.0008460 | $0.0008760 | $0.0008760 | $0.0008760 |
2020-11-06 | $0.0003970 | $0.0003970 | $0.0003970 | $0.0003970 |
2020-11-07 | $0.0009680 | $0.0009680 | $0.0009680 | $0.0009680 |
2020-11-08 | $0.0003970 | $0.0003970 | $0.0003970 | $0.0003970 |
2020-11-09 | $0.0009500 | $0.0009500 | $0.0009500 | $0.0009500 |
2020-11-30 | $0.0003970 | $0.0003970 | $0.0003970 | $0.0003970 |
2020-12-01 | $0.0003970 | $0.0003970 | $0.0003970 | $0.0003970 |
2020-12-02 | $0.0005590 | $0.0005590 | $0.0005590 | $0.0005590 |
2020-12-03 | $0.0003970 | $0.0003970 | $0.0003970 | $0.0003970 |
2020-12-04 | $0.0003970 | $0.0003970 | $0.0003970 | $0.0003970 |
2020-12-05 | $0.0005590 | $0.0005590 | $0.0005590 | $0.0005590 |
2020-12-07 | $0.0003970 | $0.0003970 | $0.0003970 | $0.0003970 |
2020-12-08 | $0.0005750 | $0.0005750 | $0.0005750 | $0.0005750 |
2021-01-03 | $0.0009760 | $0.0019970 | $0.0019970 | $0.0012330 |
2021-01-04 | $0.0003970 | $0.0003970 | $0.0003970 | $0.0003970 |
2021-01-05 | $0.0003970 | $0.0003970 | $0.0003970 | $0.0003970 |
2021-01-06 | $0.0022510 | $0.0015130 | $0.0024700 | $0.0015130 |
2021-01-07 | $0.0003680 | $0.0011840 | $0.0011840 | $0.0003950 |
2021-01-08 | $0.0015240 | $0.0015240 | $0.0015240 | $0.0015240 |
2021-01-31 | $0.0003970 | $0.0003970 | $0.0003970 | $0.0003970 |
2021-02-01 | $0.0009940 | $0.0009860 | $0.0009940 | $0.0009860 |
2021-02-04 | $0.0003970 | $0.0003970 | $0.0003970 | $0.0003970 |
2021-02-05 | $0.0003970 | $0.0003970 | $0.0003970 | $0.0003970 |
2021-02-06 | $0.0003970 | $0.0003970 | $0.0003970 | $0.0003970 |
2021-02-07 | $0.0011780 | $0.0011750 | $0.0011790 | $0.0011640 |
2021-02-08 | $0.0003970 | $0.0003970 | $0.0003970 | $0.0003970 |
2021-02-09 | $0.0013930 | $0.0014220 | $0.0014240 | $0.0013920 |
2021-02-28 | $0.0034960 | $0.0034960 | $0.0034960 | $0.0034960 |
2021-03-01 | $0.0018100 | $0.0018110 | $0.0018180 | $0.0018090 |
2021-03-06 | $0.0034960 | $0.0034960 | $0.0034960 | $0.0034960 |
2021-03-07 | $0.0020480 | $0.0001900 | $0.0021410 | $0.0001900 |
2021-03-08 | $0.0001900 | $0.0001910 | $0.0001920 | $0.0001900 |
2021-04-01 | $0.0010000 | $0.0010000 | $0.0010000 | $0.0010000 |
2021-04-02 | $0.0011610 | $0.0011580 | $0.0011630 | $0.0011580 |
2021-04-06 | $0.0010000 | $0.0010000 | $0.0010000 | $0.0010000 |
2021-04-07 | $0.0012470 | $0.0012460 | $0.0012480 | $0.0012460 |
2021-05-01 | $0.0005470 | $0.0033000 | $0.0033000 | $0.0005470 |
2021-05-02 | $0.0033000 | $0.0033000 | $0.0033000 | $0.0033000 |
2021-05-04 | $0.0033000 | $0.0033000 | $0.0033000 | $0.0033000 |
2021-05-05 | $0.0033000 | $0.0033000 | $0.0033000 | $0.0033000 |
2021-05-06 | $0.0033000 | $0.0033000 | $0.0033000 | $0.0033000 |
2021-05-07 | $0.0033000 | $0.0033000 | $0.0033000 | $0.0033000 |
2021-06-02 | $0.0033000 | $0.0033000 | $0.0033000 | $0.0033000 |
2021-06-03 | $0.0015030 | $0.0015050 | $0.0015060 | $0.0014980 |
2021-06-30 | $0.0033000 | $0.0033000 | $0.0033000 | $0.0033000 |
2021-07-01 | $0.0021030 | $0.0020980 | $0.0021040 | $0.0020970 |
2021-07-02 | $0.0033000 | $0.0033000 | $0.0033000 | $0.0033000 |
2021-07-03 | $0.0033000 | $0.0033000 | $0.0033000 | $0.0033000 |
2021-07-04 | $0.0020810 | $0.0020820 | $0.0020820 | $0.0020770 |
2021-07-31 | $0.0033000 | $0.0033000 | $0.0033000 | $0.0033000 |
2021-08-01 | $0.0024880 | $0.0024720 | $0.0024900 | $0.0024700 |
2021-08-02 | $0.0033000 | $0.0033000 | $0.0033000 | $0.0033000 |
2021-08-03 | $0.0033000 | $0.0033000 | $0.0033000 | $0.0033000 |
2021-08-04 | $0.0022910 | $0.0022930 | $0.0022990 | $0.0022890 |
2021-08-05 | $0.0033000 | $0.0033000 | $0.0033000 | $0.0033000 |
2021-08-06 | $0.0033000 | $0.0033000 | $0.0033000 | $0.0033000 |
2021-08-07 | $0.0013020 | $0.0012970 | $0.0013030 | $0.0012970 |
2021-09-01 | $0.0033000 | $0.0033000 | $0.0033000 | $0.0033000 |
2021-09-02 | $0.0010340 | $0.0010310 | $0.0010360 | $0.0010310 |
2021-09-04 | $0.0033000 | $0.0033000 | $0.0033000 | $0.0033000 |
2021-09-05 | $0.0033000 | $0.0033000 | $0.0033000 | $0.0033000 |
2021-09-06 | $0.0010670 | $0.0010670 | $0.0010670 | $0.0010640 |
2021-10-01 | $0.0033000 | $0.0033000 | $0.0033000 | $0.0033000 |
2021-10-02 | $0.0033000 | $0.0033000 | $0.0033000 | $0.0033000 |
2021-10-03 | $0.0023830 | $0.0023900 | $0.0023900 | $0.0023830 |
2021-10-05 | $0.0033000 | $0.0033000 | $0.0033000 | $0.0033000 |
2021-10-06 | $0.0033000 | $0.0033000 | $0.0033000 | $0.0033000 |
2021-10-07 | $0.0033000 | $0.0033000 | $0.0033000 | $0.0033000 |
2021-10-08 | $0.0026900 | $0.0026870 | $0.0026940 | $0.0026870 |
2021-11-01 | $0.0033000 | $0.0033000 | $0.0033000 | $0.0033000 |
2021-11-02 | $0.0033000 | $0.0034960 | $0.0034960 | $0.0033000 |
2021-11-03 | $0.0033000 | $0.0033000 | $0.0033000 | $0.0033000 |
2021-11-04 | $0.0033000 | $0.0034960 | $0.0034960 | $0.0033000 |
2021-11-07 | $0.0033000 | $0.0033000 | $0.0033000 | $0.0033000 |
2021-11-08 | $0.0033000 | $0.0034960 | $0.0034960 | $0.0033000 |
2021-11-30 | $0.0034960 | $0.0034960 | $0.0034960 | $0.0034960 |
2021-12-01 | $0.0034960 | $0.0034960 | $0.0034960 | $0.0034960 |
2021-12-02 | $0.0034960 | $0.0034960 | $0.0034960 | $0.0034960 |
2021-12-03 | $0.0034960 | $0.0034960 | $0.0034960 | $0.0034960 |
2021-12-04 | $0.0034960 | $0.0034960 | $0.0034960 | $0.0034960 |
2021-12-05 | $0.0034960 | $0.0034960 | $0.0034960 | $0.0034960 |
2021-12-06 | $0.0034960 | $0.0034960 | $0.0034960 | $0.0034960 |
2022-01-04 | $0.0034960 | $0.0034960 | $0.0034960 | $0.0034960 |
2022-01-05 | $0.0034960 | $0.0034960 | $0.0034960 | $0.0034960 |
2022-01-06 | $0.0034960 | $0.0034960 | $0.0034960 | $0.0034960 |
2022-01-07 | $0.0017240 | $0.0017250 | $0.0017260 | $0.0017240 |
2022-02-28 | $0.0034960 | $0.0034960 | $0.0034960 | $0.0034960 |
2022-03-01 | $0.0034960 | $0.0034960 | $0.0034960 | $0.0034960 |
2022-03-02 | $0.0008330 | $0.0008320 | $0.0008340 | $0.0008300 |
2022-03-04 | $0.0034960 | $0.0015090 | $0.0034960 | $0.0015090 |
2022-03-05 | $0.0015090 | $0.0015090 | $0.0015090 | $0.0015090 |
2022-03-06 | $0.0015090 | $0.0015090 | $0.0015090 | $0.0015090 |
2022-03-07 | $0.0015090 | $0.0015090 | $0.0015090 | $0.0015090 |
2022-04-02 | $0.0015090 | $0.0015090 | $0.0015090 | $0.0015090 |
2022-04-03 | $0.0015090 | $0.0015090 | $0.0015090 | $0.0015090 |
2022-04-04 | $0.0015090 | $0.0015090 | $0.0015090 | $0.0015090 |
2022-04-05 | $0.0013980 | $0.0013980 | $0.0013980 | $0.0013950 |
2022-04-07 | $0.0015090 | $0.0015090 | $0.0015090 | $0.0015090 |
2022-04-08 | $0.0013040 | $0.0013020 | $0.0013040 | $0.0013000 |
2022-05-03 | $0.0015090 | $0.0015090 | $0.0015090 | $0.0015090 |
2022-05-04 | $0.0011320 | $0.0011320 | $0.0011320 | $0.0011310 |
2022-06-11 | $0.0023630 | $0.0023630 | $0.0023630 | $0.0023630 |
2022-06-12 | $0.0023630 | $0.0023630 | $0.0023630 | $0.0023630 |
2022-06-13 | $0.0023630 | $0.0023630 | $0.0023630 | $0.0023630 |
2022-06-14 | $0.0023630 | $0.0023630 | $0.0023630 | $0.0023630 |
2022-07-04 | $0.0005880 | $0.0005880 | $0.0005880 | $0.0005880 |
2022-07-05 | $0.0007060 | $0.0007060 | $0.0007060 | $0.0007060 |
2022-07-06 | $0.0007060 | $0.0007060 | $0.0007060 | $0.0007060 |
2022-08-31 | $0.0007060 | $0.0007060 | $0.0007060 | $0.0007060 |
2022-09-01 | $0.0007060 | $0.0007060 | $0.0007060 | $0.0007060 |
2022-09-02 | $0.0004440 | $0.0004430 | $0.0004440 | $0.0004430 |
2022-10-01 | $0.0007060 | $0.0007060 | $0.0007060 | $0.0007060 |
2022-10-02 | $0.0007060 | $0.0001600 | $0.0007060 | $0.0001600 |
2022-10-05 | $0.0007060 | $0.0007060 | $0.0007060 | $0.0007060 |
2022-10-06 | $0.0007060 | $0.0001600 | $0.0007060 | $0.0001600 |
2022-11-05 | $0.0004160 | $0.0004160 | $0.0004160 | $0.0004160 |
2022-11-06 | $0.0004160 | $0.0005000 | $0.0005000 | $0.0004160 |
2022-11-10 | $0.0004160 | $0.0004160 | $0.0004160 | $0.0004160 |
2022-11-11 | $0.0004160 | $0.0004160 | $0.0004160 | $0.0004160 |
2022-11-12 | $0.0006800 | $0.0006820 | $0.0006830 | $0.0006800 |
2022-12-02 | $0.0004160 | $0.0004160 | $0.0004160 | $0.0004160 |
2022-12-03 | $0.0006840 | $0.0006840 | $0.0006840 | $0.0006830 |
2022-12-04 | $0.0004160 | $0.0004160 | $0.0004160 | $0.0004160 |
2022-12-05 | $0.0006840 | $0.0006840 | $0.0006850 | $0.0006830 |
2022-12-07 | $0.0004160 | $0.0004160 | $0.0004160 | $0.0004160 |
2022-12-08 | $0.0006740 | $0.0006740 | $0.0006740 | $0.0006730 |
2023-02-07 | $0.0003700 | $0.0003700 | $0.0003700 | $0.0003700 |
2023-02-08 | $0.0003700 | $0.0003700 | $0.0003700 | $0.0003700 |
2023-02-09 | $0.0003140 | $0.0003140 | $0.0003140 | $0.0003140 |
2023-04-30 | $0.0003200 | $0.0003200 | $0.0003200 | $0.0003200 |
2023-05-01 | $0.0003200 | $0.0003200 | $0.0003200 | $0.0003200 |
2023-05-02 | $0.0003200 | $0.0003200 | $0.0003200 | $0.0003200 |
2023-05-03 | $0.0003200 | $0.0003200 | $0.0003200 | $0.0003200 |
2023-05-04 | $0.0003200 | $0.0003200 | $0.0003200 | $0.0003200 |
2023-05-05 | $0.0003200 | $0.0003200 | $0.0003200 | $0.0003200 |
2023-05-06 | $0.0003200 | $0.0003200 | $0.0003200 | $0.0003200 |
2023-05-07 | $0.0003200 | $0.0003200 | $0.0003200 | $0.0003200 |
2023-05-08 | $0.0003200 | $0.0003200 | $0.0003200 | $0.0003200 |
2023-05-09 | $0.0003100 | $0.0003100 | $0.0003100 | $0.0003100 |
2023-05-10 | $0.0003100 | $0.0002800 | $0.0003100 | $0.0002800 |
2023-05-31 | $0.0003000 | $0.0003000 | $0.0003000 | $0.0003000 |
2023-06-01 | $0.0003000 | $0.0003000 | $0.0003000 | $0.0003000 |
2023-06-02 | $0.0003000 | $0.0003200 | $0.0003200 | $0.0003000 |
2023-06-03 | $0.0003000 | $0.0003000 | $0.0003000 | $0.0003000 |
2023-06-04 | $0.0003000 | $0.0003200 | $0.0003200 | $0.0003000 |
2023-06-06 | $0.0003100 | $0.0003100 | $0.0003100 | $0.0003100 |
2023-06-07 | $0.0003100 | $0.0003100 | $0.0003100 | $0.0003100 |
2023-06-08 | $0.0003100 | $0.0003100 | $0.0003100 | $0.0003100 |
2023-06-09 | $0.0003100 | $0.0003100 | $0.0003100 | $0.0003100 |
2023-06-10 | $0.0003100 | $0.0003000 | $0.0003200 | $0.0003000 |
Pair | Exchange |
---|---|
PHR/BTC | yobit |
PHR/DOGE | yobit |
PHR/ETH | yobit |
PHR/RUR | yobit |
PHR/USD | yobit |
PHR/WAVES | yobit |
Phreak is a PoS cryptocurrency themed after Phone Phreaking, a term coined to describe the activity of a culture of people who study, experiment with, or explore telecommunication systems, such as equipment and systems connected to public telephone networks. The coin wallet features direct YouTube video, audio and video codec with settings and more.
Sorry, detailed technology about Phore is not currently available
Sorry, detailed features about Phore is not currently available