Identifier on HitBTC: PHXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-29 |
0.0072 USDT |
206.0000 PHX |
0.0073 USDT |
0.0068 USDT |
0.0074 USDT |
0.0074 USDT |
| 2019-07-28 |
0.0069 USDT |
1,377.0000 PHX |
0.0069 USDT |
0.0067 USDT |
0.0078 USDT |
0.0068 USDT |
| 2019-07-27 |
0.0075 USDT |
2,219.0000 PHX |
0.0093 USDT |
0.0066 USDT |
0.0093 USDT |
0.0069 USDT |
| 2019-07-26 |
0.0079 USDT |
973.0000 PHX |
0.0072 USDT |
0.0072 USDT |
0.0093 USDT |
0.0093 USDT |
| 2019-07-25 |
0.0075 USDT |
30,557.0000 PHX |
0.0074 USDT |
0.0072 USDT |
0.0088 USDT |
0.0073 USDT |
| 2019-07-24 |
0.0086 USDT |
58,412.0000 PHX |
0.0099 USDT |
0.0071 USDT |
0.0099 USDT |
0.0074 USDT |
| 2019-07-23 |
0.0114 USDT |
26,153.0000 PHX |
0.0115 USDT |
0.0111 USDT |
0.0116 USDT |
0.0111 USDT |
| 2019-07-22 |
0.0114 USDT |
10,237.0000 PHX |
0.0165 USDT |
0.0095 USDT |
0.0165 USDT |
0.0111 USDT |
| 2019-07-21 |
0.0164 USDT |
82,926.0000 PHX |
0.0147 USDT |
0.0145 USDT |
0.0212 USDT |
0.0148 USDT |
| 2019-07-20 |
0.0134 USDT |
1,736.0000 PHX |
0.0130 USDT |
0.0108 USDT |
0.0167 USDT |
0.0167 USDT |
| 2019-07-19 |
0.0140 USDT |
18,451.0000 PHX |
0.0142 USDT |
0.0129 USDT |
0.0173 USDT |
0.0134 USDT |
| 2019-07-18 |
0.0145 USDT |
3,032.0000 PHX |
0.0156 USDT |
0.0120 USDT |
0.0173 USDT |
0.0141 USDT |
| 2019-07-17 |
0.0156 USDT |
17,793.0000 PHX |
0.0115 USDT |
0.0102 USDT |
0.0171 USDT |
0.0162 USDT |
| 2019-07-16 |
0.0130 USDT |
11,129.0000 PHX |
0.0108 USDT |
0.0108 USDT |
0.0166 USDT |
0.0131 USDT |
| 2019-07-15 |
0.0121 USDT |
257,575.0000 PHX |
0.0104 USDT |
0.0104 USDT |
0.0142 USDT |
0.0121 USDT |
| 2019-07-14 |
0.0155 USDT |
18,142.0000 PHX |
0.0164 USDT |
0.0108 USDT |
0.0222 USDT |
0.0120 USDT |
| 2019-07-13 |
0.0157 USDT |
104,675.0000 PHX |
0.0081 USDT |
0.0079 USDT |
0.0225 USDT |
0.0158 USDT |
| 2019-07-12 |
0.0089 USDT |
8,942.0000 PHX |
0.0141 USDT |
0.0065 USDT |
0.0141 USDT |
0.0125 USDT |
| 2019-07-11 |
0.0093 USDT |
757.0000 PHX |
0.0095 USDT |
0.0071 USDT |
0.0132 USDT |
0.0079 USDT |
| 2019-07-10 |
0.0113 USDT |
10,736.0000 PHX |
0.0113 USDT |
0.0100 USDT |
0.0113 USDT |
0.0100 USDT |
| 2019-07-09 |
0.0115 USDT |
21,923.0000 PHX |
0.0147 USDT |
0.0112 USDT |
0.0150 USDT |
0.0114 USDT |
| 2019-07-08 |
0.0116 USDT |
683.0000 PHX |
0.0130 USDT |
0.0115 USDT |
0.0130 USDT |
0.0115 USDT |
| 2019-07-07 |
0.0127 USDT |
2.0000 PHX |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
0.0127 USDT |
| 2019-07-06 |
0.0120 USDT |
7.0000 PHX |
0.0119 USDT |
0.0115 USDT |
0.0125 USDT |
0.0115 USDT |
| 2019-07-05 |
0.0122 USDT |
90,434.0000 PHX |
0.0119 USDT |
0.0100 USDT |
0.0122 USDT |
0.0119 USDT |
| 2019-07-04 |
0.0120 USDT |
25.0000 PHX |
0.0127 USDT |
0.0119 USDT |
0.0127 USDT |
0.0119 USDT |
| 2019-07-03 |
0.0200 USDT |
1,001.0000 PHX |
0.0200 USDT |
0.0125 USDT |
0.0200 USDT |
0.0125 USDT |
| 2019-07-02 |
0.0123 USDT |
1.0000 PHX |
0.0123 USDT |
0.0123 USDT |
0.0123 USDT |
0.0123 USDT |
| 2019-06-30 |
0.0123 USDT |
10.0000 PHX |
0.0123 USDT |
0.0123 USDT |
0.0123 USDT |
0.0123 USDT |
| 2019-06-29 |
0.0137 USDT |
20.0000 PHX |
0.0123 USDT |
0.0123 USDT |
0.0221 USDT |
0.0123 USDT |
| 2019-06-27 |
0.0150 USDT |
11,423.0000 PHX |
0.0150 USDT |
0.0150 USDT |
0.0150 USDT |
0.0150 USDT |
| 2019-06-26 |
0.0160 USDT |
22,117.0000 PHX |
0.0161 USDT |
0.0119 USDT |
0.0225 USDT |
0.0180 USDT |
| 2019-06-25 |
0.0160 USDT |
2,812.0000 PHX |
0.0160 USDT |
0.0160 USDT |
0.0160 USDT |
0.0160 USDT |
| 2019-06-23 |
0.0219 USDT |
2,693.0000 PHX |
0.0225 USDT |
0.0161 USDT |
0.0225 USDT |
0.0161 USDT |
| 2019-06-22 |
0.0160 USDT |
1.0000 PHX |
0.0160 USDT |
0.0160 USDT |
0.0160 USDT |
0.0160 USDT |
| 2019-06-21 |
0.0191 USDT |
3,433.0000 PHX |
0.0191 USDT |
0.0191 USDT |
0.0191 USDT |
0.0191 USDT |
| 2019-06-20 |
0.0209 USDT |
18,791.0000 PHX |
0.0201 USDT |
0.0192 USDT |
0.0220 USDT |
0.0192 USDT |
| 2019-06-18 |
0.0163 USDT |
300.0000 PHX |
0.0163 USDT |
0.0163 USDT |
0.0163 USDT |
0.0163 USDT |
| 2019-06-17 |
0.0184 USDT |
521.0000 PHX |
0.0184 USDT |
0.0184 USDT |
0.0184 USDT |
0.0184 USDT |
| 2019-06-15 |
0.0165 USDT |
78.0000 PHX |
0.0165 USDT |
0.0165 USDT |
0.0165 USDT |
0.0165 USDT |
| 2019-06-14 |
0.0172 USDT |
32.0000 PHX |
0.0172 USDT |
0.0172 USDT |
0.0172 USDT |
0.0172 USDT |
| 2019-06-12 |
0.0197 USDT |
140.0000 PHX |
0.0197 USDT |
0.0197 USDT |
0.0197 USDT |
0.0197 USDT |
| 2019-06-11 |
0.0218 USDT |
1,049.0000 PHX |
0.0218 USDT |
0.0218 USDT |
0.0218 USDT |
0.0218 USDT |
| 2019-06-09 |
0.0187 USDT |
88.0000 PHX |
0.0187 USDT |
0.0187 USDT |
0.0187 USDT |
0.0187 USDT |
| 2019-06-06 |
0.0203 USDT |
32,677.0000 PHX |
0.0203 USDT |
0.0193 USDT |
0.0212 USDT |
0.0193 USDT |
| 2019-06-05 |
0.0190 USDT |
1,425.0000 PHX |
0.0190 USDT |
0.0190 USDT |
0.0190 USDT |
0.0190 USDT |
| 2019-06-04 |
0.0162 USDT |
5,253.0000 PHX |
0.0166 USDT |
0.0160 USDT |
0.0173 USDT |
0.0160 USDT |
| 2019-06-03 |
0.0188 USDT |
30,216.0000 PHX |
0.0160 USDT |
0.0160 USDT |
0.0199 USDT |
0.0160 USDT |
| 2019-06-02 |
0.0203 USDT |
22,573.0000 PHX |
0.0191 USDT |
0.0187 USDT |
0.0211 USDT |
0.0199 USDT |
| 2019-06-01 |
0.0201 USDT |
323,562.0000 PHX |
0.0187 USDT |
0.0179 USDT |
0.0230 USDT |
0.0186 USDT |