PHAME(PHAME)Today
$0.092878
1 years ago
$0.145932
PHAME Price History
(PHAME)Time period: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.102501 | $0.10289 | $0.089103 | $0.090315 | $3,491.456 |
2025-08-31 | $0.097353 | $0.103575 | $0.095428 | $0.102501 | $339.8374 |
2025-08-30 | $0.107395 | $0.112107 | $0.095219 | $0.097317 | $13,947.73 |
2025-08-29 | $0.112830 | $0.114246 | $0.10701 | $0.107395 | $596.7219 |
2025-08-28 | $0.114455 | $0.114938 | $0.108898 | $0.113297 | $213.4369 |
2025-08-27 | $0.105420 | $0.115128 | $0.104512 | $0.114104 | $3,553.722 |
2025-08-26 | $0.123754 | $0.123868 | $0.100867 | $0.107221 | $3,684.370 |
2025-08-25 | $0.127284 | $0.129667 | $0.115563 | $0.123042 | $2,576.615 |
2025-08-24 | $0.123122 | $0.130679 | $0.11991 | $0.126566 | $7,186.299 |
2025-08-23 | $0.119295 | $0.127551 | $0.11944 | $0.123807 | $3,675.948 |
2025-08-22 | $0.115256 | $0.12199 | $0.108977 | $0.120546 | $2,113.052 |
2025-08-21 | $0.115943 | $0.11955 | $0.113765 | $0.115234 | $776.2244 |
2025-08-20 | $0.114664 | $0.116673 | $0.111627 | $0.115958 | $6,838.527 |
2025-08-19 | $0.116909 | $0.126197 | $0.114194 | $0.114993 | $1,777.203 |
2025-08-18 | $0.112263 | $0.120675 | $0.111592 | $0.117419 | $9,696.740 |
2025-08-17 | $0.109102 | $0.114974 | $0.10802 | $0.112263 | $317.7966 |
2025-08-16 | $0.108265 | $0.110188 | $0.107204 | $0.108713 | $12,038.51 |
2025-08-15 | $0.110895 | $0.112832 | $0.106174 | $0.107347 | $867.1228 |
2025-08-14 | $0.117429 | $0.119769 | $0.108053 | $0.111659 | $4,284.118 |
2025-08-13 | $0.112784 | $0.119769 | $0.11319 | $0.117556 | $793.8735 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-02
PHAME(PHAME)
