HomeBrowse Crypto PricesPHASMAHistorical data of PHASMA
PHASMA

PHASMA Price History

(PHASMA)
Time period2024-10-18 ~ 2025-10-19
2024-10-18
2025-10-19
USD
Date
Open price*
Upper Price
Lower Price
Close price**
Vol
2025-10-18
--
$0.000004
$0.000003
$0.000003
$86.17171
2025-10-17
$0.000004
$0.000004
$0.000003
--
--
2025-10-16
$0.000004
$0.000004
$0.000004
$0.000004
$58.13056
2025-10-15
$0.000004
$0.000005
$0.000004
$0.000004
$283.9743
2025-10-14
$0.000004
$0.000005
$0.000004
$0.000004
$333.1248
2025-10-13
$0.000004
$0.000004
$0.000004
$0.000004
$138.5712
2025-10-12
$0.000004
$0.000004
$0.000004
$0.000004
$259.2295
2025-10-11
$0.000005
$0.000005
$0.000003
$0.000004
$272.1013
2025-10-10
$0.000005
$0.000005
$0.000005
$0.000005
$63.68871
2025-10-09
$0.000005
$0.000006
$0.000005
$0.000005
$130.2293
2025-10-08
$0.000005
$0.000006
$0.000005
$0.000005
$164.6597
2025-10-07
$0.000006
$0.000006
$0.000005
$0.000006
$127.3444
2025-10-06
$0.000006
$0.000006
$0.000005
$0.000006
$338.1871
2025-10-05
$0.000005
$0.000006
$0.000005
$0.000006
$368.7736
2025-10-04
$0.000005
$0.000006
$0.000005
$0.000005
$18.74201
2025-10-03
$0.000005
$0.000005
$0.000005
$0.000005
$188.4225
2025-10-02
$0.000005
$0.000005
$0.000005
$0.000005
$42.57249
2025-10-01
$0.000005
$0.000005
$0.000005
$0.000005
$57.23444
2025-09-30
$0.000005
$0.000005
$0.000005
$0.000005
$273.8718
2025-09-29
$0.000005
$0.000005
$0.000005
$0.000005
$130.0122
* Earliest data in range (UTC time)
** Latest data in range (UTC time)

Where can you buy PHASMA

Buy through LBank App

Complete account registration in just a few minutes to buy cryptocurrency via credit card or bank transfer.

Download APPDiscover the era of meme legends
Trade on LBank

Deposit crypto into LBank, enjoy high liquidity and low fees.

Trade hot coins

redMoney

New users can receive a welcome gift pack worth

6000
USDT

About PHASMA historical price data

The PHASMA price history tracker allows cryptocurrency investors to conveniently monitor the performance of their investments. You can easily view the opening, highest, and closing prices of PHASMA over time, as well as the trading volume. In addition, you can instantly check the daily percentage change to easily identify days with higher volatility.
According to our PHASMA price history data, its value surged to an all-time high of over $0.000094 in 2024-12-22. On the other hand, the lowest point in the PHASMA price trajectory (often referred to as the “PHASMA all-time low”) occurred in 2025-10-11. Anyone who purchased PHASMA during that period would currently enjoy an impressive profit of $0.000090.
By design, the total supply of PHASMA will reach 24,669M. As of now, the circulating supply of PHASMA is approximately 21,157M.
All prices shown on this page come from trusted data provider LBank. When reviewing your investments, it is recommended not to rely on a single data source, as values may differ between providers.
Our historical Bitcoin price dataset includes 1-minute, 1-day, 1-week, and 1-month data (open/high/low/close/volume). These datasets have been rigorously tested to ensure consistency, integrity, and accuracy. The design is specifically for trading simulations and backtesting, available for free download and updated in real time.

PHASMA historical data examples

Here are some uses of PHASMA historical data in PHASMA trading
Technical analysis:
Traders use historical data to analyze trends and movements in the PHASMA market. They use charts and other visual tools to identify trends and determine when to enter or exit the market. One way to gain an advantage in this dynamic market is to visualize and analyze historical market data. To achieve this, historical data can be stored in GridDB and analyzed using Python scripts with various libraries, such as Matplotlib, Pandas, Numpy, and Scipy for data visualization.
Predicting PHASMA price based on historical data:
Historical data can also be used to predict future market trends. By analyzing past market behavior, traders can identify recurring patterns and make informed predictions about the direction of the PHASMA market. By using LBank’s PHASMA historical dataset, traders can obtain minute-by-minute data such as open, high, low, and close prices for PHASMA. These data can then be used to define and train price prediction models, helping users make informed trading decisions.
Risk management:
By obtaining historical data, traders can assess the risks of investing in PHASMA. They can also determine the volatility of PHASMA, allowing them to make sound investment decisions.
Portfolio management:
Historical data is also useful in portfolio management. By tracking investments over the long term, traders can identify underperforming assets and adjust portfolios to maximize returns.
Training PHASMA trading bots:
In addition, users can choose to download PHASMA historical cryptocurrency OHLC (open, high, low, close) data to train their own PHASMA trading bots, achieving outstanding performance in the market. With these tools and resources, traders can deeply study PHASMA’s historical data, gain valuable insights, and potentially improve their trading strategies.

How to analyze PHASMA candlestick chart data

How to analyze PHASMA candlestick chart data
PHASMA candlestick charts display time on the horizontal axis and price data on the vertical axis, similar to line and bar charts. A candlestick may have two different colors: green or red. A green candle indicates a price increase during the considered period, while a red candle indicates a price decrease.
The simple structure of candlestick charts can provide users with a wealth of information. For example, technical analysis may use candlestick chart data to identify potential trend reversals.
According to PHASMA historical data, when the PHASMA market shows bearish or bullish trends, conservative investors may choose to use capital-protected products such as Flexible and Locked to capture the trend at that time.
When PHASMA is in a sideways trend, using Open Futures and selecting a bullish product to take advantage of a slight upward trend, or choosing a bearish product to profit from a mild downward trend, may lead to better performance.

FAQ

On this day in history

2025-10-19
PHASMAPHASMA(PHASMA)
Today
$0.000003
1 years ago
$0.000016

Crypto Calculator

I will spend
I will receive

Live Chat

Customer Support Team

Just Now

Dear LBank User

Our online customer service system is currently experiencing connection issues. We are working actively to resolve the problem, but at this time we cannot provide an exact recovery timeline. We sincerely apologize for any inconvenience this may cause.

If you need assistance, please contact us via email and we will reply as soon as possible.

Thank you for your understanding and patience.

LBank Customer Support Team