Pheton Holdings

PTHL
🏛️ usa →
0.79
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 0.90 0.90 0.90 0.90 11.8K
09:31 0.86 0.86 0.86 0.86 3.8K
09:46 0.88 0.88 0.88 0.88 1.0K
09:49 0.88 0.88 0.88 0.88 0.1K
09:51 0.86 0.86 0.86 0.86 1.9K
10:10 0.88 0.88 0.88 0.88 0.4K
10:25 0.87 0.87 0.87 0.87 1.9K
10:31 0.86 0.86 0.86 0.86 2.7K
10:34 0.88 0.88 0.88 0.88 1.0K
10:35 0.88 0.88 0.88 0.88 0.4K
10:45 0.86 0.86 0.86 0.86 0.1K
10:50 0.86 0.86 0.86 0.86 2.4K
10:52 0.86 0.86 0.86 0.86 0.1K
11:01 0.88 0.88 0.88 0.88 0.3K
11:03 0.88 0.88 0.88 0.88 1.3K
11:06 0.86 0.86 0.86 0.86 0.2K
11:09 0.86 0.86 0.86 0.86 0.5K
11:15 0.86 0.86 0.86 0.86 1.9K
11:30 0.87 0.87 0.87 0.87 0.3K
11:35 0.88 0.88 0.88 0.88 0.2K
12:02 0.86 0.86 0.86 0.86 1.5K
13:14 0.86 0.86 0.86 0.86 0.2K
13:45 0.87 0.87 0.87 0.87 0.1K
13:50 0.89 0.89 0.88 0.88 0.7K
13:51 0.87 0.87 0.87 0.87 1.0K
14:17 0.87 0.87 0.87 0.87 3.1K
14:23 0.87 0.87 0.87 0.87 6.0K
14:44 0.89 0.89 0.89 0.89 2.7K
14:58 0.90 0.90 0.90 0.90 2.0K
15:22 0.89 0.89 0.89 0.89 1.0K
15:40 0.89 0.89 0.89 0.89 1.5K
15:59 0.90 0.90 0.90 0.90 6.5K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 0.75 0.81 0.75 0.79 0.1M
2025-09-25 0.85 0.85 0.71 0.76 0.3M
2025-09-24 0.89 0.89 0.85 0.86 0.0M
2025-09-23 0.88 0.90 0.85 0.86 0.0M
2025-09-22 0.90 0.90 0.86 0.90 0.1M
2025-09-19 0.88 0.92 0.85 0.86 0.1M
2025-09-18 0.89 0.91 0.84 0.91 0.3M
2025-09-17 0.88 0.95 0.88 0.91 0.2M
2025-09-16 0.93 0.93 0.88 0.90 0.1M
2025-09-15 0.87 0.98 0.87 0.91 0.3M
2025-09-12 0.92 0.94 0.82 0.85 0.3M
2025-09-11 0.95 0.95 0.85 0.93 0.2M
2025-09-10 0.89 0.98 0.88 0.95 0.3M
2025-09-09 0.85 0.90 0.84 0.90 0.2M
2025-09-08 0.98 1.01 0.78 0.91 0.5M
2025-09-05 1.00 1.10 0.98 1.02 0.6M
2025-09-04 1.00 1.14 0.95 1.03 1.2M
2025-09-03 0.80 1.18 0.78 0.95 2.9M
2025-09-02 0.71 0.85 0.70 0.85 1.2M
2025-08-29 0.76 0.80 0.73 0.73 0.4M
2025-08-28 0.74 0.81 0.71 0.75 0.8M
2025-08-27 0.69 0.85 0.68 0.72 2.0M
2025-08-26 0.59 1.00 0.56 0.67 22.8M
2025-08-25 0.58 0.60 0.57 0.57 0.3M
2025-08-22 0.64 0.71 0.58 0.60 0.4M
2025-08-21 0.51 0.60 0.51 0.60 0.3M
2025-08-20 0.53 0.58 0.53 0.55 0.4M
2025-08-19 0.62 0.65 0.55 0.58 0.7M
2025-08-18 0.62 0.65 0.62 0.65 0.4M
2025-08-15 0.63 0.68 0.62 0.63 0.4M
2025-08-14 0.67 0.69 0.63 0.67 0.5M
2025-08-13 0.70 0.73 0.65 0.65 0.8M
2025-08-12 0.75 0.77 0.70 0.72 0.8M
2025-08-11 0.85 0.86 0.76 0.78 1.3M
2025-08-08 0.88 0.92 0.85 0.85 0.5M
2025-08-07 0.85 0.96 0.85 0.89 0.7M
2025-08-06 1.00 1.02 0.85 0.89 1.6M
2025-08-05 1.03 1.17 1.00 1.00 2.7M
2025-08-04 0.71 1.32 0.71 1.00 14.8M
2025-08-01 0.86 0.95 0.74 0.81 2.8M
2025-07-31 1.01 1.05 0.87 0.89 3.5M
2025-07-30 1.12 1.26 0.60 1.10 17.7M
2025-07-29 31.25 31.63 1.48 1.65 10.9M
2025-07-28 29.01 32.00 28.96 30.96 2.2M
2025-07-25 30.10 30.79 27.21 29.15 2.4M
2025-07-24 24.10 28.69 23.60 28.42 3.0M
2025-07-23 22.43 23.92 22.43 23.57 1.9M
2025-07-22 22.64 22.78 22.46 22.50 1.1M
2025-07-21 22.68 22.78 21.91 22.61 1.6M
2025-07-18 22.14 22.33 21.24 22.22 1.9M
2025-07-17 20.89 21.96 19.80 21.73 8.5M
2025-07-16 20.62 22.88 20.59 20.94 0.7M
2025-07-15 21.68 28.77 20.35 20.61 6.2M
2025-07-14 21.02 21.60 21.00 21.52 1.5M
2025-07-11 20.50 21.09 20.05 21.01 0.8M
2025-07-10 19.80 20.44 19.56 20.41 0.8M
2025-07-09 19.35 20.05 18.60 19.99 2.1M
2025-07-08 19.58 19.70 18.90 19.40 0.9M
2025-07-07 19.10 19.70 18.80 19.55 1.0M
2025-07-03 18.59 19.16 18.06 19.15 0.4M
2025-07-02 18.29 18.45 17.63 18.38 0.7M
2025-07-01 18.25 18.75 18.00 18.33 1.0M
2025-06-30 18.20 18.39 17.52 18.39 0.8M
2025-06-27 17.84 18.49 17.42 18.24 0.8M
2025-06-26 16.89 17.60 15.80 17.49 3.3M
2025-06-25 18.62 22.34 16.96 17.12 0.5M
2025-06-24 19.97 20.55 18.52 18.74 1.1M
2025-06-23 18.98 19.90 18.67 19.80 0.3M
2025-06-20 18.60 19.47 17.25 19.47 0.4M
2025-06-18 17.43 18.13 17.01 18.10 0.2M
2025-06-17 17.95 18.00 17.00 17.45 0.3M
2025-06-16 17.30 17.94 16.90 17.77 0.4M
2025-06-13 16.39 17.36 16.39 17.29 0.3M
2025-06-12 16.57 16.88 15.80 16.85 0.4M
2025-06-11 15.81 16.49 15.00 16.49 0.4M
2025-06-10 15.07 15.75 14.25 15.75 0.3M
2025-06-09 13.60 15.00 13.60 15.00 0.9M
2025-06-06 8.81 19.05 8.40 13.50 2.6M
2025-06-05 7.07 9.00 7.00 8.90 3.1M
2025-06-04 6.15 6.97 5.90 6.96 2.0M
2025-06-03 6.02 6.33 5.75 6.02 1.8M
2025-06-02 6.00 6.49 5.57 6.29 1.8M
2025-05-30 5.75 6.20 5.67 6.20 0.1M
2025-05-29 5.99 6.10 5.85 5.97 0.0M
2025-05-28 5.71 6.64 5.71 5.99 0.5M
2025-05-27 6.98 7.31 4.79 5.70 1.4M
2025-05-23 5.70 6.95 5.48 6.55 1.6M
2025-05-22 5.40 6.08 5.00 6.08 0.2M
2025-05-21 4.70 5.68 4.63 5.40 0.2M
2025-05-20 4.91 5.16 4.51 4.71 0.1M
2025-05-19 5.40 5.55 4.82 4.85 0.1M
2025-05-16 5.09 5.60 4.99 5.54 0.0M
2025-05-15 4.43 5.51 3.72 5.35 0.0M
2025-05-14 5.85 5.85 4.81 4.96 0.0M
2025-05-13 4.79 6.00 4.75 5.58 0.3M
2025-05-12 4.32 4.79 4.20 4.76 1.7M
2025-05-09 4.46 4.48 4.30 4.39 0.3M
2025-05-08 4.50 4.70 4.04 4.65 0.4M
2025-05-07 4.06 4.44 3.81 4.44 0.7M
2025-05-06 3.90 4.10 3.75 4.10 0.4M
2025-05-05 3.86 4.01 3.71 3.76 0.5M
2025-05-02 3.81 4.28 3.64 4.07 0.6M
2025-05-01 3.28 4.05 3.19 3.85 0.3M
2025-04-30 3.13 3.22 3.02 3.12 0.2M
2025-04-29 3.25 3.41 2.80 3.12 0.4M
2025-04-28 2.74 3.09 2.51 2.95 0.2M
2025-04-25 3.00 3.25 3.00 3.01 0.0M
2025-04-24 2.92 3.30 2.84 2.94 0.0M
2025-04-23 2.65 3.00 2.65 2.72 0.0M
2025-04-22 2.72 3.22 2.68 2.83 0.0M
2025-04-21 2.65 2.84 2.62 2.72 0.0M
2025-04-17 2.97 3.02 2.71 2.80 0.0M
2025-04-16 3.10 3.22 2.88 2.88 0.0M
2025-04-15 2.73 3.45 2.73 3.09 0.1M
2025-04-14 2.95 3.06 2.64 2.76 0.1M
2025-04-11 3.15 3.32 2.83 2.93 0.0M
2025-04-10 3.25 3.54 3.05 3.05 0.0M
2025-04-09 3.47 3.50 3.08 3.25 0.0M
2025-04-08 3.50 3.98 3.50 3.53 0.0M
2025-04-07 3.22 3.63 3.22 3.63 0.0M
2025-04-04 3.32 3.46 3.32 3.36 0.0M
2025-04-03 3.99 4.00 3.40 3.40 0.0M
2025-04-02 3.47 4.20 3.42 3.90 0.0M
2025-04-01 3.59 3.59 3.31 3.41 0.0M
2025-03-31 3.63 3.79 3.57 3.59 0.0M
2025-03-28 3.95 4.31 3.52 3.52 0.1M
2025-03-27 3.65 3.98 3.51 3.71 0.2M
2025-03-26 3.79 3.85 3.44 3.65 0.0M
2025-03-25 3.89 4.00 3.66 3.84 0.0M
2025-03-24 4.46 4.65 3.79 3.91 0.1M
2025-03-21 4.02 4.30 3.56 4.24 0.0M
2025-03-20 4.04 4.85 3.99 4.02 0.1M
2025-03-19 3.50 4.45 3.45 4.22 0.1M
2025-03-18 3.73 3.82 3.47 3.47 0.0M
2025-03-17 4.14 4.15 3.60 3.67 0.1M
2025-03-14 3.53 4.29 3.50 4.18 0.1M
2025-03-13 3.99 4.31 3.37 3.63 0.2M
2025-03-12 3.30 4.00 3.21 3.85 0.1M
2025-03-11 3.19 3.77 2.75 3.30 0.2M
2025-03-10 2.06 3.38 2.06 3.19 0.5M
2025-03-07 2.10 2.50 2.05 2.30 0.0M
2025-03-06 2.16 2.37 1.91 2.16 0.0M
2025-03-05 1.97 2.17 1.82 2.17 0.0M
2025-03-04 2.00 2.03 1.87 1.97 0.0M
2025-03-03 2.17 2.18 1.90 1.90 0.0M
2025-02-28 2.13 2.19 1.88 1.97 0.0M
2025-02-27 2.08 2.39 2.02 2.05 0.0M
2025-02-26 2.15 2.25 1.93 2.01 0.0M
2025-02-25 2.11 2.43 1.80 1.90 0.1M
2025-02-24 2.98 5.00 1.32 2.20 1.1M
2025-02-21 3.30 3.30 2.80 3.00 0.0M
2025-02-20 1.96 2.97 1.96 2.96 0.1M
2025-02-19 2.73 3.10 2.65 3.10 0.0M
2025-02-18 2.60 2.80 2.60 2.66 0.0M
2025-02-14 2.69 2.71 2.44 2.63 0.0M
2025-02-13 2.64 2.79 2.64 2.79 0.0M
2025-02-12 2.63 2.84 2.51 2.84 0.0M
2025-02-11 2.70 2.75 2.52 2.59 0.0M
2025-02-10 2.82 2.90 2.35 2.82 0.0M
2025-02-07 2.82 2.82 2.59 2.73 0.0M
2025-02-06 2.89 2.98 2.73 2.96 0.0M
2025-02-05 2.86 3.08 2.70 2.98 0.1M
2025-02-04 3.10 3.10 2.66 2.97 0.0M
2025-02-03 2.88 3.15 2.81 3.10 0.0M
2025-01-31 3.20 3.42 2.92 3.01 0.1M
2025-01-30 3.64 3.64 2.96 3.09 0.1M
2025-01-29 3.70 3.82 3.38 3.59 0.0M
2025-01-28 3.51 3.73 3.40 3.60 0.1M
2025-01-27 3.59 3.68 3.35 3.55 0.1M
2025-01-24 3.64 3.64 3.40 3.59 0.0M
2025-01-23 3.56 3.60 3.35 3.60 0.0M
2025-01-22 3.70 3.71 3.40 3.64 0.0M
2025-01-21 4.00 4.00 3.51 3.64 0.0M
2025-01-17 3.68 3.84 3.66 3.84 0.0M
2025-01-16 3.58 4.20 3.58 3.85 0.2M
2025-01-15 3.76 4.00 3.50 3.70 0.0M
2025-01-14 3.80 3.86 3.52 3.86 0.0M
2025-01-13 3.74 4.00 3.65 3.90 0.0M
2025-01-10 3.70 4.13 3.70 3.94 0.1M
2025-01-08 3.83 4.00 3.72 4.00 0.0M
2025-01-07 4.06 4.25 3.70 3.99 0.1M
2025-01-06 4.18 4.31 4.00 4.06 0.0M
2025-01-03 4.32 4.32 4.18 4.20 0.0M
2025-01-02 4.31 4.40 4.17 4.17 0.0M