Identifier on Bittrex: PHNX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-04 |
0.0900 USDT |
2,486.2217 PHNX |
0.0901 USDT |
0.0900 USDT |
0.0901 USDT |
0.0900 USDT |
| 2021-11-03 |
0.1015 USDT |
3,879.4828 PHNX |
0.0929 USDT |
0.0929 USDT |
0.1026 USDT |
0.1005 USDT |
| 2021-11-02 |
0.1006 USDT |
5,722.3282 PHNX |
0.1029 USDT |
0.0954 USDT |
0.1074 USDT |
0.0954 USDT |
| 2021-11-01 |
0.1145 USDT |
72,332.4648 PHNX |
0.1200 USDT |
0.1084 USDT |
0.1200 USDT |
0.1084 USDT |
| 2021-10-31 |
0.1142 USDT |
29,401.6162 PHNX |
0.1245 USDT |
0.1059 USDT |
0.1246 USDT |
0.1118 USDT |
| 2021-10-30 |
0.1047 USDT |
68,907.5619 PHNX |
0.0945 USDT |
0.0941 USDT |
0.1342 USDT |
0.1001 USDT |
| 2021-10-29 |
0.1085 USDT |
13,012.9905 PHNX |
0.1124 USDT |
0.0850 USDT |
0.1141 USDT |
0.1000 USDT |
| 2021-10-28 |
0.1222 USDT |
57,415.6937 PHNX |
0.1226 USDT |
0.1051 USDT |
0.1405 USDT |
0.1051 USDT |
| 2021-10-27 |
0.1057 USDT |
37,624.0252 PHNX |
0.1037 USDT |
0.0970 USDT |
0.1198 USDT |
0.1159 USDT |
| 2021-10-26 |
0.1030 USDT |
32,045.0297 PHNX |
0.0954 USDT |
0.0913 USDT |
0.1152 USDT |
0.1152 USDT |
| 2021-10-25 |
0.0688 USDT |
16,296.4210 PHNX |
0.0619 USDT |
0.0619 USDT |
0.0840 USDT |
0.0787 USDT |
| 2021-10-24 |
0.0714 USDT |
1,696.3487 PHNX |
0.0716 USDT |
0.0690 USDT |
0.0742 USDT |
0.0690 USDT |
| 2021-10-23 |
0.0760 USDT |
1,085.6752 PHNX |
0.0841 USDT |
0.0571 USDT |
0.0854 USDT |
0.0591 USDT |
| 2021-10-22 |
0.0800 USDT |
96.0100 PHNX |
0.0800 USDT |
0.0800 USDT |
0.0800 USDT |
0.0800 USDT |
| 2021-10-21 |
0.0777 USDT |
2,507.2934 PHNX |
0.0837 USDT |
0.0717 USDT |
0.0837 USDT |
0.0717 USDT |
| 2021-10-20 |
0.0852 USDT |
34,073.6388 PHNX |
0.0799 USDT |
0.0691 USDT |
0.0948 USDT |
0.0854 USDT |
| 2021-10-19 |
0.0641 USDT |
1,730.5493 PHNX |
0.0609 USDT |
0.0609 USDT |
0.0651 USDT |
0.0651 USDT |
| 2021-10-18 |
0.0598 USDT |
2,375.0000 PHNX |
0.0598 USDT |
0.0598 USDT |
0.0598 USDT |
0.0598 USDT |
| 2021-10-17 |
0.0702 USDT |
7,352.3264 PHNX |
0.0702 USDT |
0.0702 USDT |
0.0702 USDT |
0.0702 USDT |
| 2021-10-16 |
0.0581 USDT |
8,493.2542 PHNX |
0.0622 USDT |
0.0560 USDT |
0.0622 USDT |
0.0560 USDT |
| 2021-10-15 |
0.0600 USDT |
4,373.6109 PHNX |
0.0640 USDT |
0.0548 USDT |
0.0640 USDT |
0.0595 USDT |
| 2021-10-14 |
0.0605 USDT |
14,982.7102 PHNX |
0.0654 USDT |
0.0565 USDT |
0.0656 USDT |
0.0656 USDT |
| 2021-10-13 |
0.0596 USDT |
21,605.6576 PHNX |
0.0577 USDT |
0.0501 USDT |
0.0659 USDT |
0.0501 USDT |
| 2021-10-12 |
0.0537 USDT |
696.0000 PHNX |
0.0537 USDT |
0.0537 USDT |
0.0537 USDT |
0.0537 USDT |
| 2021-10-11 |
0.0582 USDT |
8,894.2107 PHNX |
0.0554 USDT |
0.0532 USDT |
0.0643 USDT |
0.0627 USDT |
| 2021-10-10 |
0.0586 USDT |
25,934.2010 PHNX |
0.0627 USDT |
0.0561 USDT |
0.0723 USDT |
0.0572 USDT |
| 2021-10-09 |
0.0523 USDT |
11,629.1317 PHNX |
0.0508 USDT |
0.0506 USDT |
0.0547 USDT |
0.0546 USDT |
| 2021-10-08 |
0.0526 USDT |
188.6988 PHNX |
0.0526 USDT |
0.0526 USDT |
0.0526 USDT |
0.0526 USDT |
| 2021-10-07 |
0.0533 USDT |
10,161.9468 PHNX |
0.0555 USDT |
0.0526 USDT |
0.0555 USDT |
0.0526 USDT |
| 2021-10-06 |
0.0574 USDT |
2,691.1877 PHNX |
0.0574 USDT |
0.0570 USDT |
0.0574 USDT |
0.0570 USDT |
| 2021-10-05 |
0.0563 USDT |
1,117.0102 PHNX |
0.0608 USDT |
0.0555 USDT |
0.0608 USDT |
0.0555 USDT |
| 2021-10-04 |
0.0595 USDT |
3,293.5653 PHNX |
0.0548 USDT |
0.0548 USDT |
0.0618 USDT |
0.0618 USDT |
| 2021-10-03 |
0.0551 USDT |
2,896.0613 PHNX |
0.0548 USDT |
0.0548 USDT |
0.0575 USDT |
0.0548 USDT |
| 2021-10-02 |
0.0594 USDT |
21,632.3862 PHNX |
0.0594 USDT |
0.0594 USDT |
0.0603 USDT |
0.0602 USDT |
| 2021-10-01 |
0.0550 USDT |
5,467.5379 PHNX |
0.0519 USDT |
0.0510 USDT |
0.0594 USDT |
0.0594 USDT |
| 2021-09-30 |
0.0482 USDT |
12,926.9257 PHNX |
0.0524 USDT |
0.0480 USDT |
0.0524 USDT |
0.0480 USDT |
| 2021-09-29 |
0.0526 USDT |
745.0000 PHNX |
0.0526 USDT |
0.0526 USDT |
0.0526 USDT |
0.0526 USDT |
| 2021-09-28 |
0.0518 USDT |
739.0000 PHNX |
0.0518 USDT |
0.0518 USDT |
0.0518 USDT |
0.0518 USDT |
| 2021-09-27 |
0.0533 USDT |
227.0000 PHNX |
0.0533 USDT |
0.0533 USDT |
0.0533 USDT |
0.0533 USDT |
| 2021-09-26 |
0.0515 USDT |
19,306.5823 PHNX |
0.0521 USDT |
0.0501 USDT |
0.0530 USDT |
0.0530 USDT |
| 2021-09-25 |
0.0531 USDT |
417.8213 PHNX |
0.0565 USDT |
0.0522 USDT |
0.0565 USDT |
0.0522 USDT |
| 2021-09-24 |
0.0528 USDT |
7,275.7473 PHNX |
0.0528 USDT |
0.0528 USDT |
0.0528 USDT |
0.0528 USDT |
| 2021-09-23 |
0.0544 USDT |
887.8008 PHNX |
0.0544 USDT |
0.0544 USDT |
0.0544 USDT |
0.0544 USDT |
| 2021-09-22 |
0.0554 USDT |
17,168.6849 PHNX |
0.0543 USDT |
0.0521 USDT |
0.0593 USDT |
0.0547 USDT |
| 2021-09-21 |
0.0555 USDT |
8,896.9770 PHNX |
0.0590 USDT |
0.0530 USDT |
0.0592 USDT |
0.0530 USDT |
| 2021-09-20 |
0.0645 USDT |
32,685.6865 PHNX |
0.0683 USDT |
0.0609 USDT |
0.0744 USDT |
0.0609 USDT |
| 2021-09-19 |
0.0664 USDT |
47,604.0371 PHNX |
0.0608 USDT |
0.0608 USDT |
0.0744 USDT |
0.0695 USDT |
| 2021-09-18 |
0.0609 USDT |
1,305.1207 PHNX |
0.0610 USDT |
0.0608 USDT |
0.0610 USDT |
0.0608 USDT |
| 2021-09-17 |
0.0657 USDT |
41,393.8308 PHNX |
0.0670 USDT |
0.0626 USDT |
0.0676 USDT |
0.0639 USDT |
| 2021-09-16 |
0.0702 USDT |
196,220.9575 PHNX |
0.0617 USDT |
0.0617 USDT |
0.0807 USDT |
0.0673 USDT |