Identifier on HitBTC: PHXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-31 |
0.0203 USDT |
25,746.0000 PHX |
0.0200 USDT |
0.0176 USDT |
0.0224 USDT |
0.0203 USDT |
| 2019-05-30 |
0.0217 USDT |
305.0000 PHX |
0.0217 USDT |
0.0215 USDT |
0.0217 USDT |
0.0215 USDT |
| 2019-05-29 |
0.0227 USDT |
1,908.0000 PHX |
0.0246 USDT |
0.0219 USDT |
0.0246 USDT |
0.0219 USDT |
| 2019-05-28 |
0.0245 USDT |
13,137.0000 PHX |
0.0243 USDT |
0.0226 USDT |
0.0271 USDT |
0.0246 USDT |
| 2019-05-27 |
0.0259 USDT |
10,901.0000 PHX |
0.0310 USDT |
0.0215 USDT |
0.0313 USDT |
0.0309 USDT |
| 2019-05-26 |
0.0338 USDT |
30,135.0000 PHX |
0.0340 USDT |
0.0289 USDT |
0.0400 USDT |
0.0321 USDT |
| 2019-05-25 |
0.0279 USDT |
20,458.0000 PHX |
0.0222 USDT |
0.0201 USDT |
0.0390 USDT |
0.0300 USDT |
| 2019-05-24 |
0.0217 USDT |
32,759.0000 PHX |
0.0209 USDT |
0.0169 USDT |
0.0265 USDT |
0.0222 USDT |
| 2019-05-23 |
0.0182 USDT |
74,926.0000 PHX |
0.0134 USDT |
0.0132 USDT |
0.0233 USDT |
0.0214 USDT |
| 2019-05-22 |
0.0149 USDT |
4,444.0000 PHX |
0.0135 USDT |
0.0121 USDT |
0.0169 USDT |
0.0134 USDT |
| 2019-05-21 |
0.0153 USDT |
219.0000 PHX |
0.0179 USDT |
0.0134 USDT |
0.0179 USDT |
0.0135 USDT |
| 2019-05-20 |
0.0159 USDT |
2,397.0000 PHX |
0.0114 USDT |
0.0114 USDT |
0.0179 USDT |
0.0134 USDT |
| 2019-05-19 |
0.0119 USDT |
6,824.0000 PHX |
0.0113 USDT |
0.0110 USDT |
0.0156 USDT |
0.0134 USDT |
| 2019-05-18 |
0.0112 USDT |
108.0000 PHX |
0.0108 USDT |
0.0108 USDT |
0.0146 USDT |
0.0109 USDT |
| 2019-05-17 |
0.0114 USDT |
6,656.0000 PHX |
0.0157 USDT |
0.0106 USDT |
0.0157 USDT |
0.0129 USDT |
| 2019-05-16 |
0.0152 USDT |
1,057.0000 PHX |
0.0127 USDT |
0.0112 USDT |
0.0159 USDT |
0.0157 USDT |
| 2019-05-15 |
0.0123 USDT |
11,866.0000 PHX |
0.0141 USDT |
0.0117 USDT |
0.0141 USDT |
0.0133 USDT |
| 2019-05-14 |
0.0128 USDT |
40,574.0000 PHX |
0.0108 USDT |
0.0108 USDT |
0.0160 USDT |
0.0113 USDT |
| 2019-05-13 |
0.0138 USDT |
11,804.0000 PHX |
0.0105 USDT |
0.0101 USDT |
0.0155 USDT |
0.0120 USDT |
| 2019-05-12 |
0.0142 USDT |
3,826.0000 PHX |
0.0136 USDT |
0.0136 USDT |
0.0160 USDT |
0.0160 USDT |
| 2019-05-11 |
0.0108 USDT |
4.0000 PHX |
0.0108 USDT |
0.0108 USDT |
0.0108 USDT |
0.0108 USDT |
| 2019-05-10 |
0.0131 USDT |
889.0000 PHX |
0.0128 USDT |
0.0101 USDT |
0.0132 USDT |
0.0132 USDT |
| 2019-05-09 |
0.0110 USDT |
10,177.0000 PHX |
0.0101 USDT |
0.0095 USDT |
0.0160 USDT |
0.0121 USDT |
| 2019-05-08 |
0.0129 USDT |
741.0000 PHX |
0.0114 USDT |
0.0100 USDT |
0.0133 USDT |
0.0132 USDT |
| 2019-05-07 |
0.0122 USDT |
633.0000 PHX |
0.0116 USDT |
0.0116 USDT |
0.0160 USDT |
0.0117 USDT |
| 2019-05-06 |
0.0124 USDT |
4,126.0000 PHX |
0.0124 USDT |
0.0114 USDT |
0.0144 USDT |
0.0144 USDT |
| 2019-05-05 |
0.0124 USDT |
8,851.0000 PHX |
0.0124 USDT |
0.0114 USDT |
0.0124 USDT |
0.0124 USDT |
| 2019-05-04 |
0.0124 USDT |
11,427.0000 PHX |
0.0124 USDT |
0.0107 USDT |
0.0124 USDT |
0.0124 USDT |
| 2019-05-03 |
0.0100 USDT |
1,515.0000 PHX |
0.0124 USDT |
0.0095 USDT |
0.0124 USDT |
0.0124 USDT |
| 2019-05-02 |
0.0124 USDT |
1.0000 PHX |
0.0124 USDT |
0.0124 USDT |
0.0124 USDT |
0.0124 USDT |
| 2019-05-01 |
0.0113 USDT |
200.0000 PHX |
0.0124 USDT |
0.0108 USDT |
0.0131 USDT |
0.0110 USDT |
| 2019-04-30 |
0.0106 USDT |
670.0000 PHX |
0.0078 USDT |
0.0078 USDT |
0.0140 USDT |
0.0093 USDT |
| 2019-04-29 |
0.0118 USDT |
665.0000 PHX |
0.0114 USDT |
0.0113 USDT |
0.0146 USDT |
0.0126 USDT |
| 2019-04-28 |
0.0150 USDT |
99,019.0000 PHX |
0.0128 USDT |
0.0089 USDT |
0.0417 USDT |
0.0114 USDT |
| 2019-04-27 |
0.0128 USDT |
1,570.0000 PHX |
0.0124 USDT |
0.0124 USDT |
0.0128 USDT |
0.0128 USDT |
| 2019-04-26 |
0.0106 USDT |
4,632.0000 PHX |
0.0150 USDT |
0.0086 USDT |
0.0150 USDT |
0.0086 USDT |
| 2019-04-25 |
0.0131 USDT |
1,022.0000 PHX |
0.0135 USDT |
0.0101 USDT |
0.0150 USDT |
0.0101 USDT |
| 2019-04-24 |
0.0139 USDT |
9,364.0000 PHX |
0.0215 USDT |
0.0126 USDT |
0.0266 USDT |
0.0140 USDT |
| 2019-04-23 |
0.0068 USDT |
5,216.0000 PHX |
0.0052 USDT |
0.0052 USDT |
0.0700 USDT |
0.0456 USDT |
| 2019-04-22 |
0.0733 USDT |
9.0000 PHX |
0.1000 USDT |
0.0400 USDT |
0.1000 USDT |
0.0700 USDT |