Identifier on Bittrex: PHNX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-27 |
0.0450 USDT |
33,341.5398 PHNX |
0.0431 USDT |
0.0431 USDT |
0.0465 USDT |
0.0461 USDT |
| 2021-07-26 |
0.0460 USDT |
65,495.1906 PHNX |
0.0446 USDT |
0.0445 USDT |
0.0484 USDT |
0.0447 USDT |
| 2021-07-25 |
0.0431 USDT |
14,708.1056 PHNX |
0.0429 USDT |
0.0424 USDT |
0.0447 USDT |
0.0442 USDT |
| 2021-07-24 |
0.0440 USDT |
14,147.8295 PHNX |
0.0452 USDT |
0.0428 USDT |
0.0458 USDT |
0.0430 USDT |
| 2021-07-23 |
0.0440 USDT |
8,185.8421 PHNX |
0.0432 USDT |
0.0431 USDT |
0.0443 USDT |
0.0431 USDT |
| 2021-07-22 |
0.0436 USDT |
6,353.2574 PHNX |
0.0436 USDT |
0.0431 USDT |
0.0437 USDT |
0.0437 USDT |
| 2021-07-21 |
0.0440 USDT |
59,674.6796 PHNX |
0.0419 USDT |
0.0419 USDT |
0.0450 USDT |
0.0431 USDT |
| 2021-07-20 |
0.0400 USDT |
66,486.3476 PHNX |
0.0404 USDT |
0.0389 USDT |
0.0408 USDT |
0.0399 USDT |
| 2021-07-19 |
0.0428 USDT |
167,053.9673 PHNX |
0.0425 USDT |
0.0412 USDT |
0.0439 USDT |
0.0428 USDT |
| 2021-07-18 |
0.0439 USDT |
546,711.4988 PHNX |
0.0437 USDT |
0.0423 USDT |
0.0471 USDT |
0.0434 USDT |
| 2021-07-17 |
0.0497 USDT |
1,009,006.0626 PHNX |
0.0413 USDT |
0.0401 USDT |
0.0646 USDT |
0.0435 USDT |
| 2021-07-16 |
0.0406 USDT |
623,848.7486 PHNX |
0.0409 USDT |
0.0394 USDT |
0.0417 USDT |
0.0409 USDT |
| 2021-07-15 |
0.0430 USDT |
653,438.5295 PHNX |
0.0452 USDT |
0.0409 USDT |
0.0452 USDT |
0.0414 USDT |
| 2021-07-14 |
0.0448 USDT |
180,765.0020 PHNX |
0.0453 USDT |
0.0444 USDT |
0.0457 USDT |
0.0444 USDT |
| 2021-07-13 |
0.0468 USDT |
46,814.8998 PHNX |
0.0480 USDT |
0.0450 USDT |
0.0480 USDT |
0.0450 USDT |
| 2021-07-12 |
0.0488 USDT |
426,780.4580 PHNX |
0.0483 USDT |
0.0480 USDT |
0.0497 USDT |
0.0480 USDT |
| 2021-07-11 |
0.0488 USDT |
407,434.1494 PHNX |
0.0495 USDT |
0.0482 USDT |
0.0497 USDT |
0.0496 USDT |
| 2021-07-10 |
0.0508 USDT |
572,210.8207 PHNX |
0.0506 USDT |
0.0494 USDT |
0.0520 USDT |
0.0495 USDT |
| 2021-07-09 |
0.0512 USDT |
581,163.7965 PHNX |
0.0511 USDT |
0.0504 USDT |
0.0522 USDT |
0.0508 USDT |
| 2021-07-08 |
0.0528 USDT |
488,378.9271 PHNX |
0.0552 USDT |
0.0514 USDT |
0.0556 USDT |
0.0518 USDT |
| 2021-07-07 |
0.0554 USDT |
677,752.6110 PHNX |
0.0559 USDT |
0.0545 USDT |
0.0569 USDT |
0.0551 USDT |
| 2021-07-06 |
0.0554 USDT |
622,108.1855 PHNX |
0.0552 USDT |
0.0546 USDT |
0.0565 USDT |
0.0560 USDT |
| 2021-07-05 |
0.0553 USDT |
636,983.3956 PHNX |
0.0559 USDT |
0.0540 USDT |
0.0567 USDT |
0.0552 USDT |
| 2021-07-04 |
0.0557 USDT |
746,352.0378 PHNX |
0.0521 USDT |
0.0516 USDT |
0.0612 USDT |
0.0560 USDT |
| 2021-07-03 |
0.0531 USDT |
595,462.1447 PHNX |
0.0531 USDT |
0.0520 USDT |
0.0547 USDT |
0.0531 USDT |
| 2021-07-02 |
0.0527 USDT |
595,665.5702 PHNX |
0.0524 USDT |
0.0520 USDT |
0.0540 USDT |
0.0527 USDT |
| 2021-07-01 |
0.0541 USDT |
642,774.1522 PHNX |
0.0567 USDT |
0.0520 USDT |
0.0576 USDT |
0.0525 USDT |
| 2021-06-30 |
0.0564 USDT |
591,535.2078 PHNX |
0.0566 USDT |
0.0551 USDT |
0.0577 USDT |
0.0569 USDT |
| 2021-06-29 |
0.0550 USDT |
596,742.8860 PHNX |
0.0550 USDT |
0.0532 USDT |
0.0570 USDT |
0.0570 USDT |
| 2021-06-28 |
0.0543 USDT |
333,544.8881 PHNX |
0.0535 USDT |
0.0525 USDT |
0.0570 USDT |
0.0554 USDT |
| 2021-06-27 |
0.0522 USDT |
127,434.0726 PHNX |
0.0480 USDT |
0.0480 USDT |
0.0577 USDT |
0.0532 USDT |
| 2021-06-26 |
0.0470 USDT |
26,147.6071 PHNX |
0.0479 USDT |
0.0461 USDT |
0.0484 USDT |
0.0484 USDT |
| 2021-06-25 |
0.0497 USDT |
41,292.4880 PHNX |
0.0533 USDT |
0.0479 USDT |
0.0536 USDT |
0.0479 USDT |
| 2021-06-24 |
0.0523 USDT |
6,436.6390 PHNX |
0.0519 USDT |
0.0515 USDT |
0.0534 USDT |
0.0534 USDT |
| 2021-06-23 |
0.0532 USDT |
17,390.6107 PHNX |
0.0529 USDT |
0.0519 USDT |
0.0551 USDT |
0.0519 USDT |
| 2021-06-22 |
0.0509 USDT |
65,236.2943 PHNX |
0.0533 USDT |
0.0484 USDT |
0.0534 USDT |
0.0508 USDT |
| 2021-06-21 |
0.0569 USDT |
45,144.1523 PHNX |
0.0597 USDT |
0.0543 USDT |
0.0597 USDT |
0.0543 USDT |
| 2021-06-20 |
0.0609 USDT |
39,642.6873 PHNX |
0.0638 USDT |
0.0586 USDT |
0.0643 USDT |
0.0589 USDT |
| 2021-06-19 |
0.0643 USDT |
18,932.0340 PHNX |
0.0650 USDT |
0.0636 USDT |
0.0652 USDT |
0.0638 USDT |
| 2021-06-18 |
0.0677 USDT |
99,750.0507 PHNX |
0.0725 USDT |
0.0649 USDT |
0.0725 USDT |
0.0649 USDT |
| 2021-06-17 |
0.0729 USDT |
88,254.3345 PHNX |
0.0748 USDT |
0.0707 USDT |
0.0768 USDT |
0.0707 USDT |
| 2021-06-16 |
0.0769 USDT |
51,974.1344 PHNX |
0.0797 USDT |
0.0748 USDT |
0.0808 USDT |
0.0748 USDT |
| 2021-06-15 |
0.0777 USDT |
71,336.4227 PHNX |
0.0763 USDT |
0.0715 USDT |
0.0824 USDT |
0.0802 USDT |
| 2021-06-14 |
0.0773 USDT |
76,203.4530 PHNX |
0.0779 USDT |
0.0721 USDT |
0.0842 USDT |
0.0761 USDT |
| 2021-06-13 |
0.0738 USDT |
81,538.2585 PHNX |
0.0709 USDT |
0.0709 USDT |
0.0778 USDT |
0.0778 USDT |
| 2021-06-12 |
0.0743 USDT |
33,577.7036 PHNX |
0.0780 USDT |
0.0700 USDT |
0.0780 USDT |
0.0700 USDT |
| 2021-06-11 |
0.0791 USDT |
14,359.3098 PHNX |
0.0816 USDT |
0.0780 USDT |
0.0816 USDT |
0.0780 USDT |
| 2021-06-10 |
0.0865 USDT |
118,640.5173 PHNX |
0.0880 USDT |
0.0805 USDT |
0.0899 USDT |
0.0808 USDT |
| 2021-06-09 |
0.0847 USDT |
93,555.6714 PHNX |
0.0835 USDT |
0.0816 USDT |
0.0883 USDT |
0.0876 USDT |
| 2021-06-08 |
0.0807 USDT |
233,501.3957 PHNX |
0.0846 USDT |
0.0752 USDT |
0.0909 USDT |
0.0837 USDT |