Identifier on Bittrex: PHNX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-18 |
0.1720 USDT |
734,446.8648 PHNX |
0.1890 USDT |
0.1485 USDT |
0.1893 USDT |
0.1728 USDT |
| 2021-04-17 |
0.1907 USDT |
628,395.5027 PHNX |
0.2009 USDT |
0.1821 USDT |
0.2009 USDT |
0.1893 USDT |
| 2021-04-16 |
0.1880 USDT |
842,175.7311 PHNX |
0.1755 USDT |
0.1700 USDT |
0.2346 USDT |
0.1977 USDT |
| 2021-04-15 |
0.1785 USDT |
787,329.0452 PHNX |
0.1846 USDT |
0.1692 USDT |
0.1877 USDT |
0.1730 USDT |
| 2021-04-14 |
0.1803 USDT |
776,813.1704 PHNX |
0.1802 USDT |
0.1706 USDT |
0.2000 USDT |
0.1819 USDT |
| 2021-04-13 |
0.1795 USDT |
603,441.2167 PHNX |
0.1906 USDT |
0.1628 USDT |
0.1938 USDT |
0.1907 USDT |
| 2021-04-12 |
0.1931 USDT |
920,349.6105 PHNX |
0.1962 USDT |
0.1797 USDT |
0.2146 USDT |
0.1903 USDT |
| 2021-04-11 |
0.1910 USDT |
842,195.8962 PHNX |
0.2008 USDT |
0.1700 USDT |
0.2141 USDT |
0.1962 USDT |
| 2021-04-10 |
0.2231 USDT |
1,028,523.1272 PHNX |
0.2049 USDT |
0.1819 USDT |
0.2615 USDT |
0.1896 USDT |
| 2021-04-09 |
0.1781 USDT |
906,576.8308 PHNX |
0.1811 USDT |
0.1620 USDT |
0.2500 USDT |
0.2148 USDT |
| 2021-04-08 |
0.1780 USDT |
777,656.6946 PHNX |
0.1771 USDT |
0.1570 USDT |
0.2110 USDT |
0.1846 USDT |
| 2021-04-07 |
0.1739 USDT |
659,501.9426 PHNX |
0.1898 USDT |
0.1583 USDT |
0.1928 USDT |
0.1591 USDT |
| 2021-04-06 |
0.1873 USDT |
628,833.8915 PHNX |
0.1874 USDT |
0.1803 USDT |
0.2000 USDT |
0.1914 USDT |
| 2021-04-05 |
0.1835 USDT |
906,367.7831 PHNX |
0.1968 USDT |
0.1730 USDT |
0.2095 USDT |
0.1862 USDT |
| 2021-04-04 |
0.1679 USDT |
1,492,038.6416 PHNX |
0.1592 USDT |
0.1521 USDT |
0.2278 USDT |
0.1870 USDT |
| 2021-04-03 |
0.1365 USDT |
970,790.1511 PHNX |
0.1015 USDT |
0.0928 USDT |
0.2000 USDT |
0.1602 USDT |
| 2021-04-02 |
0.0849 USDT |
99,441.9009 PHNX |
0.0789 USDT |
0.0775 USDT |
0.0941 USDT |
0.0860 USDT |
| 2021-04-01 |
0.0842 USDT |
75,823.2846 PHNX |
0.0860 USDT |
0.0831 USDT |
0.0923 USDT |
0.0831 USDT |
| 2021-03-31 |
0.0933 USDT |
77,974.4259 PHNX |
0.0991 USDT |
0.0874 USDT |
0.1026 USDT |
0.0888 USDT |
| 2021-03-30 |
0.0904 USDT |
89,916.9422 PHNX |
0.0893 USDT |
0.0850 USDT |
0.0986 USDT |
0.0850 USDT |
| 2021-03-29 |
0.0917 USDT |
26,411.8757 PHNX |
0.0843 USDT |
0.0841 USDT |
0.0965 USDT |
0.0965 USDT |
| 2021-03-28 |
0.0945 USDT |
101,454.9934 PHNX |
0.0924 USDT |
0.0850 USDT |
0.1036 USDT |
0.0961 USDT |
| 2021-03-27 |
0.0934 USDT |
145,591.5384 PHNX |
0.0973 USDT |
0.0813 USDT |
0.1036 USDT |
0.0878 USDT |
| 2021-03-26 |
0.1024 USDT |
140,415.7319 PHNX |
0.1092 USDT |
0.0940 USDT |
0.1092 USDT |
0.0973 USDT |
| 2021-03-25 |
0.1087 USDT |
179,567.6721 PHNX |
0.0977 USDT |
0.0967 USDT |
0.1179 USDT |
0.1009 USDT |
| 2021-03-24 |
0.0988 USDT |
293,268.0084 PHNX |
0.0887 USDT |
0.0835 USDT |
0.1147 USDT |
0.1003 USDT |
| 2021-03-23 |
0.0873 USDT |
101,364.9221 PHNX |
0.0888 USDT |
0.0813 USDT |
0.0933 USDT |
0.0899 USDT |
| 2021-03-22 |
0.1129 USDT |
211,297.4015 PHNX |
0.0914 USDT |
0.0914 USDT |
0.1300 USDT |
0.1090 USDT |
| 2021-03-21 |
0.0913 USDT |
52,333.0729 PHNX |
0.0945 USDT |
0.0831 USDT |
0.1090 USDT |
0.1089 USDT |
| 2021-03-20 |
0.0797 USDT |
100,312.6665 PHNX |
0.0809 USDT |
0.0690 USDT |
0.0834 USDT |
0.0690 USDT |
| 2021-03-19 |
0.0743 USDT |
164,168.0217 PHNX |
0.0700 USDT |
0.0659 USDT |
0.0806 USDT |
0.0790 USDT |
| 2021-03-18 |
0.0658 USDT |
105,810.6580 PHNX |
0.0615 USDT |
0.0588 USDT |
0.0730 USDT |
0.0650 USDT |
| 2021-03-17 |
0.0605 USDT |
86,602.1217 PHNX |
0.0633 USDT |
0.0569 USDT |
0.0633 USDT |
0.0610 USDT |
| 2021-03-16 |
0.0620 USDT |
117,523.2435 PHNX |
0.0523 USDT |
0.0523 USDT |
0.0695 USDT |
0.0604 USDT |
| 2021-03-15 |
0.0533 USDT |
49,555.7831 PHNX |
0.0538 USDT |
0.0501 USDT |
0.0602 USDT |
0.0601 USDT |
| 2021-03-14 |
0.0662 USDT |
54,148.1723 PHNX |
0.0581 USDT |
0.0548 USDT |
0.0748 USDT |
0.0656 USDT |
| 2021-03-13 |
0.0499 USDT |
34,745.5018 PHNX |
0.0490 USDT |
0.0489 USDT |
0.0538 USDT |
0.0538 USDT |
| 2021-03-12 |
0.0511 USDT |
52,917.1943 PHNX |
0.0523 USDT |
0.0470 USDT |
0.0559 USDT |
0.0470 USDT |
| 2021-03-11 |
0.0524 USDT |
53,703.9933 PHNX |
0.0544 USDT |
0.0473 USDT |
0.0562 USDT |
0.0559 USDT |
| 2021-03-10 |
0.0554 USDT |
72,565.4189 PHNX |
0.0548 USDT |
0.0531 USDT |
0.0577 USDT |
0.0532 USDT |
| 2021-03-09 |
0.0533 USDT |
163,490.3786 PHNX |
0.0548 USDT |
0.0500 USDT |
0.0570 USDT |
0.0570 USDT |
| 2021-03-08 |
0.0455 USDT |
102,764.7657 PHNX |
0.0460 USDT |
0.0438 USDT |
0.0469 USDT |
0.0458 USDT |
| 2021-03-07 |
0.0493 USDT |
130,478.1212 PHNX |
0.0478 USDT |
0.0459 USDT |
0.0521 USDT |
0.0459 USDT |
| 2021-03-06 |
0.0495 USDT |
58,594.3631 PHNX |
0.0511 USDT |
0.0470 USDT |
0.0527 USDT |
0.0474 USDT |
| 2021-03-05 |
0.0517 USDT |
47,239.7039 PHNX |
0.0525 USDT |
0.0494 USDT |
0.0533 USDT |
0.0513 USDT |
| 2021-03-04 |
0.0528 USDT |
78,450.9125 PHNX |
0.0544 USDT |
0.0505 USDT |
0.0545 USDT |
0.0541 USDT |
| 2021-03-03 |
0.0579 USDT |
237,332.3085 PHNX |
0.0498 USDT |
0.0498 USDT |
0.0780 USDT |
0.0554 USDT |
| 2021-03-02 |
0.0468 USDT |
19,061.6544 PHNX |
0.0477 USDT |
0.0443 USDT |
0.0484 USDT |
0.0478 USDT |
| 2021-03-01 |
0.0481 USDT |
102,716.0596 PHNX |
0.0453 USDT |
0.0453 USDT |
0.0506 USDT |
0.0472 USDT |
| 2021-02-28 |
0.0426 USDT |
72,609.7776 PHNX |
0.0481 USDT |
0.0398 USDT |
0.0481 USDT |
0.0398 USDT |