Crypto exchange Binance

Market Red Pulse Phoenix (PHX) / TRY

Identifier on Binance: PHBTRY
Price
Date Price Volume Open Low High Close
2025-01-29 49.5739 TRY 653,695.3000 PHX 45.3700 TRY 45.3400 TRY 46.9800 TRY 49.2600 TRY
2025-01-28 49.8986 TRY 2,747,565.5000 PHX 49.0000 TRY 44.5100 TRY 45.6100 TRY 44.6000 TRY
2025-01-27 49.0823 TRY 4,039,760.7000 PHX 42.2200 TRY 38.3600 TRY 39.4200 TRY 49.2500 TRY
2025-01-26 43.8079 TRY 36,809.0000 PHX 43.6300 TRY 42.9500 TRY 43.3000 TRY 43.1800 TRY
2025-01-25 43.1875 TRY 87,333.8000 PHX 43.0100 TRY 42.1000 TRY 42.6000 TRY 43.5400 TRY
2025-01-24 44.6989 TRY 50,239.0000 PHX 45.4900 TRY 42.9700 TRY 43.0800 TRY 42.9700 TRY
2025-01-23 44.9681 TRY 74,788.6000 PHX 45.9900 TRY 43.6400 TRY 44.0400 TRY 44.9500 TRY
2025-01-22 47.3302 TRY 79,452.5000 PHX 48.0600 TRY 45.7300 TRY 46.0600 TRY 45.9900 TRY
2025-01-21 45.2766 TRY 153,675.3000 PHX 43.1900 TRY 40.9600 TRY 41.5800 TRY 47.6500 TRY
2025-01-20 43.8935 TRY 132,030.0000 PHX 43.0400 TRY 41.4400 TRY 42.0300 TRY 43.3100 TRY
2025-01-19 46.4351 TRY 80,252.7000 PHX 48.3000 TRY 44.0000 TRY 45.2100 TRY 45.3600 TRY
2025-01-18 49.1848 TRY 40,243.9000 PHX 52.9300 TRY 47.4800 TRY 48.0900 TRY 48.1000 TRY
2025-01-17 52.0035 TRY 72,448.5000 PHX 49.8700 TRY 49.8300 TRY 50.0600 TRY 52.8700 TRY
2025-01-16 50.2657 TRY 130,855.2000 PHX 51.9700 TRY 48.9100 TRY 49.6900 TRY 49.2800 TRY
2025-01-15 49.5317 TRY 203,643.4000 PHX 48.6200 TRY 46.6400 TRY 47.0000 TRY 51.2500 TRY
2025-01-14 47.3859 TRY 153,060.9000 PHX 46.3800 TRY 46.0700 TRY 46.4400 TRY 48.8200 TRY
2025-01-13 44.9077 TRY 123,313.8000 PHX 48.7400 TRY 43.3300 TRY 44.4600 TRY 46.0000 TRY
2025-01-12 49.0857 TRY 51,849.2000 PHX 50.2100 TRY 47.4100 TRY 48.5000 TRY 48.5600 TRY
2025-01-11 50.3144 TRY 53,931.6000 PHX 50.8600 TRY 49.2600 TRY 49.5700 TRY 50.3600 TRY
2025-01-10 50.6231 TRY 66,778.5000 PHX 50.0900 TRY 48.8600 TRY 49.5000 TRY 51.0400 TRY
2025-01-09 50.5662 TRY 47,066.3000 PHX 52.3300 TRY 48.7300 TRY 49.5300 TRY 49.1600 TRY
2025-01-08 51.9861 TRY 87,102.9000 PHX 55.0500 TRY 49.1200 TRY 51.0600 TRY 52.2800 TRY
2025-01-07 59.1924 TRY 97,580.1000 PHX 62.0400 TRY 54.7700 TRY 55.0000 TRY 54.8200 TRY
2025-01-06 62.4879 TRY 98,558.7000 PHX 62.7500 TRY 60.6800 TRY 61.3100 TRY 61.5900 TRY
2025-01-05 61.2543 TRY 65,072.1000 PHX 61.8000 TRY 60.1900 TRY 60.9900 TRY 62.5900 TRY
2025-01-04 61.9293 TRY 94,142.2000 PHX 61.9800 TRY 60.4100 TRY 60.8000 TRY 62.1900 TRY
2025-01-03 60.8753 TRY 106,353.7000 PHX 59.6800 TRY 58.2000 TRY 58.5200 TRY 62.4100 TRY
2025-01-02 60.3950 TRY 110,632.5000 PHX 57.0200 TRY 57.0200 TRY 57.6300 TRY 59.8400 TRY
2025-01-01 55.5498 TRY 40,210.7000 PHX 56.5600 TRY 51.0100 TRY 55.1500 TRY 57.3300 TRY
2024-12-31 56.2913 TRY 109,301.1000 PHX 56.5600 TRY 54.0000 TRY 54.5500 TRY 56.0600 TRY
2024-12-30 59.3886 TRY 116,269.9000 PHX 60.9200 TRY 55.7000 TRY 56.2500 TRY 56.9700 TRY
2024-12-29 61.0377 TRY 360,603.0000 PHX 60.9900 TRY 58.9000 TRY 59.4900 TRY 60.2000 TRY
2024-12-28 58.4498 TRY 685,039.1000 PHX 55.4100 TRY 53.3600 TRY 54.4400 TRY 60.9500 TRY
2024-12-27 55.3485 TRY 258,862.2000 PHX 51.6700 TRY 51.4800 TRY 51.6700 TRY 55.7100 TRY
2024-12-26 52.5335 TRY 69,932.2000 PHX 55.7500 TRY 50.4500 TRY 51.1600 TRY 50.9500 TRY
2024-12-25 56.0955 TRY 57,495.6000 PHX 56.1700 TRY 54.6900 TRY 55.3100 TRY 55.5100 TRY
2024-12-24 55.4059 TRY 89,232.2000 PHX 53.7500 TRY 52.6100 TRY 53.2700 TRY 56.6200 TRY
2024-12-23 51.2602 TRY 56,715.1000 PHX 50.1800 TRY 49.2000 TRY 50.3700 TRY 51.3600 TRY
2024-12-22 50.8446 TRY 57,238.9000 PHX 50.7000 TRY 49.0000 TRY 50.2500 TRY 50.0800 TRY
2024-12-21 53.7621 TRY 103,096.7000 PHX 53.4400 TRY 49.9600 TRY 50.0900 TRY 50.0900 TRY
2024-12-20 48.5212 TRY 165,873.6000 PHX 49.8700 TRY 44.4400 TRY 46.5600 TRY 53.0300 TRY
2024-12-19 52.0979 TRY 212,730.4000 PHX 54.3900 TRY 47.7700 TRY 49.6800 TRY 50.4000 TRY
2024-12-18 58.2047 TRY 148,493.1000 PHX 61.0000 TRY 50.0000 TRY 55.8800 TRY 55.8800 TRY
2024-12-17 63.3938 TRY 118,281.4000 PHX 65.4300 TRY 61.2600 TRY 62.0200 TRY 61.7800 TRY
2024-12-16 66.3185 TRY 116,872.8000 PHX 68.0700 TRY 63.9100 TRY 64.6900 TRY 65.5700 TRY
2024-12-15 66.8846 TRY 130,990.9000 PHX 65.5500 TRY 63.7700 TRY 65.1300 TRY 66.5300 TRY
2024-12-14 66.9736 TRY 77,081.7000 PHX 70.1800 TRY 64.2200 TRY 65.0000 TRY 65.8200 TRY
2024-12-13 69.7813 TRY 75,096.7000 PHX 70.6000 TRY 68.2000 TRY 69.7500 TRY 69.6700 TRY
2024-12-12 71.5803 TRY 168,554.3000 PHX 68.9300 TRY 68.2500 TRY 69.1600 TRY 70.3600 TRY
2024-12-11 66.5615 TRY 153,907.3000 PHX 63.9200 TRY 61.5000 TRY 63.2600 TRY 68.9200 TRY