Date | Open | Close | High | Low |
---|---|---|---|---|
2022-01-14 | $0.0164100 | $0.0169100 | $0.0169100 | $0.0158900 |
2022-01-15 | $0.0169100 | $0.0169500 | $0.0170100 | $0.0169100 |
2022-01-29 | $0.0135200 | $0.0140600 | $0.0140600 | $0.0132800 |
2022-01-30 | $0.0140600 | $0.0144500 | $0.0144500 | $0.0140300 |
2022-01-31 | $0.0144500 | $0.0151900 | $0.0151900 | $0.0144100 |
2022-02-01 | $0.0151900 | $0.0151900 | $0.0152000 | $0.0151200 |
2022-02-02 | $0.0140100 | $0.0149600 | $0.0151500 | $0.008177 |
2022-02-03 | $0.0149600 | $0.0148900 | $0.0150500 | $0.0147300 |
2022-02-04 | $0.0148900 | $0.0149900 | $0.0150000 | $0.0148900 |
2022-02-05 | $0.0116900 | $0.0169200 | $0.0169200 | $0.0117300 |
2022-02-06 | $0.0169200 | $0.0171800 | $0.0171800 | $0.0171500 |
2022-02-07 | $0.0171800 | $0.0180600 | $0.0180600 | $0.0176500 |
2022-02-08 | $0.0180600 | $0.0189000 | $0.0189000 | $0.0179300 |
2022-02-09 | $0.0189000 | $0.0199300 | $0.0199300 | $0.0133500 |
2022-02-10 | $0.0199700 | $0.0167600 | $0.0192200 | $0.0155600 |
2022-02-11 | $0.0167600 | $0.0166100 | $0.0167700 | $0.0165900 |
2022-02-12 | $0.0141200 | $0.0171600 | $0.0171600 | $0.0140400 |
2022-02-13 | $0.0171600 | $0.0170300 | $0.0170300 | $0.0168900 |
2022-02-14 | $0.0170300 | $0.0181100 | $0.0181100 | $0.0173800 |
2022-02-15 | $0.0181100 | $0.0194700 | $0.0197500 | $0.0181900 |
2022-02-16 | $0.0194700 | $0.0167500 | $0.0190900 | $0.0156800 |
2022-02-17 | $0.0167500 | $0.0174800 | $0.0175100 | $0.0143000 |
2022-02-18 | $0.0174800 | $0.0168000 | $0.0168200 | $0.0167700 |
2022-02-19 | $0.0168000 | $0.0167700 | $0.0168200 | $0.0167600 |
2022-02-20 | $0.0138200 | $0.0158000 | $0.0158000 | $0.0129700 |
2022-02-21 | $0.0157900 | $0.0151100 | $0.0155200 | $0.0127500 |
2022-02-22 | $0.0151100 | $0.0132500 | $0.0158300 | $0.0132500 |
2022-02-23 | $0.0132500 | $0.0132700 | $0.0132800 | $0.0132100 |
2022-02-24 | $0.0129300 | $0.0156400 | $0.0156700 | $0.0130200 |
2022-02-25 | $0.0156400 | $0.0156200 | $0.0167200 | $0.0139000 |
2022-02-26 | $0.0156200 | $0.0139600 | $0.0156800 | $0.0139600 |
2022-02-27 | $0.0139600 | $0.0131400 | $0.0131400 | $0.0131400 |
2022-02-28 | $0.0131400 | $0.0173400 | $0.0173400 | $0.0146600 |
2022-03-01 | $0.0173400 | $0.0163700 | $0.0176800 | $0.0149400 |
2022-03-02 | $0.0163700 | $0.0162200 | $0.0162200 | $0.0153300 |
2022-03-03 | $0.0162200 | $0.0163800 | $0.0163800 | $0.0142500 |
2022-03-04 | $0.0163800 | $0.0151600 | $0.0151600 | $0.0131900 |
2022-03-05 | $0.0151600 | $0.0154100 | $0.0154100 | $0.0134100 |
2022-03-06 | $0.0154100 | $0.0141700 | $0.0147800 | $0.0128400 |
2022-03-07 | $0.0141700 | $0.0144300 | $0.0144300 | $0.0125600 |
2022-03-08 | $0.0144300 | $0.0143100 | $0.0149100 | $0.0129700 |
2022-03-09 | $0.0143100 | $0.0158000 | $0.0158000 | $0.0133400 |
2022-03-10 | $0.0158000 | $0.0150500 | $0.0151000 | $0.0150500 |
2022-03-11 | $0.0150500 | $0.0139900 | $0.0147600 | $0.0125300 |
2022-03-12 | $0.0139900 | $0.0139900 | $0.0140000 | $0.0139800 |
2022-03-15 | $0.0140500 | $0.0140700 | $0.0146700 | $0.0133600 |
2022-03-16 | $0.0140700 | $0.0150300 | $0.0156400 | $0.0133700 |
2022-03-17 | $0.0150400 | $0.0154000 | $0.0158700 | $0.0145000 |
2022-03-18 | $0.0154000 | $0.0152400 | $0.0165900 | $0.0147400 |
2022-03-19 | $0.0152400 | $0.0169800 | $0.0169800 | $0.0152900 |
2022-03-20 | $0.0169800 | $0.0156800 | $0.0164500 | $0.0143300 |
2022-03-21 | $0.0156800 | $0.0160100 | $0.0166500 | $0.0145000 |
2022-03-22 | $0.0160100 | $0.0157100 | $0.0170800 | $0.0151800 |
2022-03-23 | $0.0157100 | $0.0169200 | $0.0174900 | $0.0160700 |
2022-03-24 | $0.0169200 | $0.0173400 | $0.0173400 | $0.0173400 |
2022-03-25 | $0.0173400 | $0.0161700 | $0.0172900 | $0.0161400 |
2022-03-26 | $0.0161700 | $0.0151500 | $0.0176000 | $0.0151200 |
2022-03-27 | $0.0151500 | $0.0151600 | $0.0151800 | $0.0151500 |
2022-05-11 | $0.007493 | $0.009516 | $0.009537 | $0.006233 |
2022-05-12 | $0.009516 | $0.008827 | $0.0109400 | $0.008104 |
2022-05-13 | $0.008827 | $0.008876 | $0.008885 | $0.008818 |
2022-05-14 | $0.008347 | $0.008997 | $0.008997 | $0.008545 |
2022-05-15 | $0.008997 | $0.009010 | $0.009012 | $0.008971 |
2022-05-25 | $0.008248 | $0.008521 | $0.009278 | $0.008094 |
2022-05-26 | $0.008521 | $0.007898 | $0.008328 | $0.007862 |
2022-05-27 | $0.007898 | $0.008641 | $0.008641 | $0.007606 |
2022-05-28 | $0.008641 | $0.008900 | $0.009670 | $0.008453 |
2022-05-29 | $0.008900 | $0.009529 | $0.009548 | $0.008497 |
2022-05-30 | $0.009529 | $0.009509 | $0.0107900 | $0.008350 |
2022-05-31 | $0.009509 | $0.009392 | $0.0104600 | $0.009121 |
2022-06-01 | $0.009392 | $0.009560 | $0.0104300 | $0.008124 |
2022-06-02 | $0.009560 | $0.009588 | $0.0102100 | $0.008690 |
2022-06-03 | $0.009588 | $0.008815 | $0.009276 | $0.008034 |
2022-06-04 | $0.008815 | $0.008567 | $0.008964 | $0.007756 |
2022-06-05 | $0.008567 | $0.008645 | $0.009060 | $0.008121 |
2022-06-06 | $0.008645 | $0.009739 | $0.009739 | $0.008456 |
2022-06-07 | $0.009739 | $0.009426 | $0.0103900 | $0.008665 |
2022-06-08 | $0.009426 | $0.009027 | $0.0103000 | $0.008848 |
2022-06-09 | $0.009027 | $0.009850 | $0.0102800 | $0.008760 |
2022-06-10 | $0.009850 | $0.009095 | $0.009178 | $0.008646 |
2022-06-11 | $0.009086 | $0.008371 | $0.008432 | $0.007957 |
2022-06-12 | $0.008371 | $0.007285 | $0.008102 | $0.007285 |
2022-06-13 | $0.007285 | $0.006844 | $0.006952 | $0.006142 |
2022-06-14 | $0.006844 | $0.006699 | $0.006928 | $0.006155 |
2022-06-15 | $0.006699 | $0.006665 | $0.006705 | $0.006662 |
2022-06-25 | $0.005631 | $0.007136 | $0.007161 | $0.005709 |
2022-06-26 | $0.007136 | $0.006200 | $0.007140 | $0.006198 |
2022-07-18 | $0.006195 | $0.007680 | $0.008029 | $0.007110 |
2022-07-19 | $0.007680 | $0.007515 | $0.008533 | $0.007299 |
2022-07-20 | $0.007515 | $0.008111 | $0.008415 | $0.007411 |
2022-07-21 | $0.008111 | $0.008430 | $0.008871 | $0.007484 |
2022-07-22 | $0.008430 | $0.007970 | $0.008999 | $0.007970 |
2022-07-23 | $0.007970 | $0.008521 | $0.008691 | $0.008040 |
2022-07-24 | $0.008521 | $0.008835 | $0.009363 | $0.008388 |
2022-07-25 | $0.008835 | $0.007550 | $0.008269 | $0.007435 |
2022-07-26 | $0.007550 | $0.007118 | $0.007842 | $0.006552 |
2022-07-27 | $0.007118 | $0.008708 | $0.008954 | $0.008037 |
2022-07-28 | $0.008708 | $0.009216 | $0.009440 | $0.008715 |
2022-07-29 | $0.009216 | $0.009748 | $0.009748 | $0.007957 |
2022-07-30 | $0.009748 | $0.009557 | $0.009608 | $0.009557 |
2022-07-31 | $0.009557 | $0.009456 | $0.009456 | $0.009456 |
2022-08-01 | $0.009456 | $0.009444 | $0.009468 | $0.009432 |
2022-08-03 | $0.006100 | $0.007980 | $0.007980 | $0.0030590 |
2022-08-04 | $0.007980 | $0.008747 | $0.008763 | $0.007927 |
2022-08-05 | $0.008747 | $0.009465 | $0.009465 | $0.009448 |
2022-08-06 | $0.009465 | $0.009214 | $0.009214 | $0.009214 |
2022-08-07 | $0.009214 | $0.009268 | $0.009268 | $0.009268 |
2022-08-08 | $0.009268 | $0.009690 | $0.009690 | $0.009690 |
2022-08-09 | $0.009690 | $0.009689 | $0.009694 | $0.009674 |
2022-12-24 | $0.005124 | $0.006932 | $0.006932 | $0.005126 |
2022-12-25 | $0.006932 | $0.006920 | $0.006920 | $0.006920 |
2022-12-26 | $0.006920 | $0.007401 | $0.007413 | $0.006971 |
2022-12-27 | $0.007401 | $0.007339 | $0.007339 | $0.007303 |
2022-12-28 | $0.007339 | $0.007350 | $0.007350 | $0.007207 |
2022-12-29 | $0.007350 | $0.007488 | $0.007488 | $0.007416 |
2022-12-30 | $0.007488 | $0.007542 | $0.007542 | $0.007483 |
2022-12-31 | $0.007542 | $0.007684 | $0.007684 | $0.007517 |
2023-01-01 | $0.007684 | $0.007741 | $0.007741 | $0.007717 |
2023-01-02 | $0.007741 | $0.007854 | $0.007854 | $0.007830 |
2023-01-03 | $0.007854 | $0.007880 | $0.007880 | $0.007855 |
2023-01-04 | $0.007880 | $0.008167 | $0.008167 | $0.008154 |
2023-01-05 | $0.008167 | $0.008130 | $0.008130 | $0.008130 |
2023-01-06 | $0.008130 | $0.008234 | $0.008247 | $0.008234 |
2023-01-07 | $0.008234 | $0.008202 | $0.008202 | $0.008190 |
2023-01-08 | $0.008202 | $0.008363 | $0.008363 | $0.008363 |
2023-01-09 | $0.008363 | $0.008581 | $0.008581 | $0.008554 |
2023-01-10 | $0.008581 | $0.008589 | $0.008589 | $0.008580 |
2023-01-11 | $0.008680 | $0.009028 | $0.009028 | $0.009014 |
2023-01-12 | $0.009028 | $0.009204 | $0.009204 | $0.009190 |
2023-01-13 | $0.009204 | $0.009433 | $0.009433 | $0.009418 |
2023-01-14 | $0.009433 | $0.0100800 | $0.0100800 | $0.0100600 |
2023-01-15 | $0.0100800 | $0.0100800 | $0.0100900 | $0.0100800 |
2023-01-16 | $0.0100800 | $0.0104900 | $0.0104900 | $0.0102300 |
2023-01-17 | $0.0104900 | $0.0104100 | $0.0104100 | $0.008843 |
2023-01-18 | $0.0104100 | $0.0100600 | $0.0100600 | $0.0100600 |
2023-01-19 | $0.0100600 | $0.008718 | $0.0103200 | $0.008718 |
2023-01-20 | $0.008718 | $0.009174 | $0.009324 | $0.009174 |
2023-01-21 | $0.009174 | $0.008898 | $0.008996 | $0.008882 |
2023-01-22 | $0.008898 | $0.009848 | $0.009848 | $0.008904 |
2023-01-23 | $0.009848 | $0.009842 | $0.009852 | $0.009840 |
Pair | Exchange |
---|---|
PHT/USDT | coinall |
PHT/ETH | coindeal |
PHT/ETH | idex |
Photochain is an Ethereum-based image platform with mechanisms that provide photographers with full control over their content, price and license type. On the IPFS Photochain database, each uploaded photo is linked to a photographer through a blockchain transaction. This link cannot be removed or manipulated in any way.
PHT is an ERC20 utility token that serves as a currency on the Photochain platform. PHT tokens are also the means of rewarding users across the Photochain Ecosystem.
Photochain is an Ethereum-based image platform with mechanisms that provide photographers with full control over their content, price and license type. On the IPFS Photochain database, each uploaded photo is linked to a photographer through a blockchain transaction. This link cannot be removed or manipulated in any way.
PHT is an ERC20 utility token that serves as a currency on the Photochain platform. PHT tokens are also the means of rewarding users across the Photochain Ecosystem.
Team:
Photochain ICO began on April 6, 2018. The ICO token supply represents 79% of the total token supply, so there is a total of 170,000,000 PHT tokens available, for 0.12 USD each. The ICO funding target is 165,723,285 PHT, the funding cap is 230,000,000 PHT and is expected to end on July 30, 2018 or when the funding cap is reached.
Token Reserve Split (21%):
Photochain ICO campaign features a bonus structure, and the token will be mineable.
Bonus Structure:
Community Sale | |
Days 1 to 3 | 30% |
Braveheart Sale | |
Days 1 to 10 | 30% |
Days 11 to 30 | 20% |
Remnant Sale | |
Days 1 to 10 | 10% |
Days 11 to 20 | 5% |
ICO Status | Upcoming |
---|---|
Token Supply | 230000000 |
Start Date | 2018-04-06 |
End Date | 2018-06-30 |
Fund Raised (BTC) | 42,000,000 PHT |
Fund Raised (USD) | N/A |
Start Price (USD) | 0.12 |
Security Audit Company | N/A |
ICO Legal Form | Corporation |
ICO Jurisdiction | Estonia |
Legal Advisers | N/A |
Blog | https://medium.com/@photochain |
White Paper | https://docs.google.com/document/d/1C4UPA9-9o2cOLJOEYMIVwN_Fi3Ebtn2YcRua58hQ7_0/edit# |