Identifier on HitBTC: PHXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-20 |
0.0131 USDT |
1.0000 PHX |
0.0131 USDT |
0.0131 USDT |
0.0131 USDT |
0.0131 USDT |
| 2021-11-19 |
0.0089 USDT |
23,699.0000 PHX |
0.0072 USDT |
0.0072 USDT |
0.0100 USDT |
0.0096 USDT |
| 2021-11-18 |
0.0105 USDT |
36,806.0000 PHX |
0.0134 USDT |
0.0072 USDT |
0.0134 USDT |
0.0072 USDT |
| 2021-11-17 |
0.0103 USDT |
9,968.0000 PHX |
0.0130 USDT |
0.0091 USDT |
0.0130 USDT |
0.0091 USDT |
| 2021-11-16 |
0.0119 USDT |
14,112.0000 PHX |
0.0131 USDT |
0.0091 USDT |
0.0135 USDT |
0.0135 USDT |
| 2021-11-15 |
0.0133 USDT |
2,276.0000 PHX |
0.0133 USDT |
0.0133 USDT |
0.0133 USDT |
0.0133 USDT |
| 2021-11-14 |
0.0118 USDT |
7,154.0000 PHX |
0.0130 USDT |
0.0113 USDT |
0.0134 USDT |
0.0117 USDT |
| 2021-11-13 |
0.0123 USDT |
248.0000 PHX |
0.0125 USDT |
0.0122 USDT |
0.0130 USDT |
0.0122 USDT |
| 2021-11-12 |
0.0145 USDT |
8,508.0000 PHX |
0.0127 USDT |
0.0127 USDT |
0.0164 USDT |
0.0130 USDT |
| 2021-11-11 |
0.0127 USDT |
5.0000 PHX |
0.0127 USDT |
0.0127 USDT |
0.0130 USDT |
0.0130 USDT |
| 2021-11-10 |
0.0163 USDT |
3,858.0000 PHX |
0.0171 USDT |
0.0150 USDT |
0.0173 USDT |
0.0173 USDT |
| 2021-11-09 |
0.0171 USDT |
2,243.0000 PHX |
0.0180 USDT |
0.0168 USDT |
0.0180 USDT |
0.0168 USDT |
| 2021-11-08 |
0.0222 USDT |
60,625.0000 PHX |
0.0162 USDT |
0.0162 USDT |
0.0230 USDT |
0.0169 USDT |
| 2021-11-07 |
0.0168 USDT |
11,996.0000 PHX |
0.0221 USDT |
0.0161 USDT |
0.0229 USDT |
0.0170 USDT |
| 2021-11-06 |
0.0256 USDT |
15,876.0000 PHX |
0.0396 USDT |
0.0230 USDT |
0.0396 USDT |
0.0230 USDT |
| 2021-11-05 |
0.0232 USDT |
78,293.0000 PHX |
0.0240 USDT |
0.0155 USDT |
0.0426 USDT |
0.0300 USDT |
| 2021-11-04 |
0.0247 USDT |
1,584.0000 PHX |
0.0230 USDT |
0.0230 USDT |
0.0250 USDT |
0.0235 USDT |
| 2021-11-03 |
0.0173 USDT |
10,141.0000 PHX |
0.0158 USDT |
0.0157 USDT |
0.0240 USDT |
0.0240 USDT |
| 2021-11-02 |
0.0165 USDT |
37,852.0000 PHX |
0.0160 USDT |
0.0158 USDT |
0.0166 USDT |
0.0158 USDT |
| 2021-11-01 |
0.0138 USDT |
257.0000 PHX |
0.0139 USDT |
0.0136 USDT |
0.0160 USDT |
0.0160 USDT |
| 2021-10-31 |
0.0132 USDT |
12,305.0000 PHX |
0.0140 USDT |
0.0126 USDT |
0.0170 USDT |
0.0145 USDT |
| 2021-10-30 |
0.0160 USDT |
41.0000 PHX |
0.0160 USDT |
0.0160 USDT |
0.0160 USDT |
0.0160 USDT |
| 2021-10-29 |
0.0153 USDT |
16,260.0000 PHX |
0.0140 USDT |
0.0140 USDT |
0.0165 USDT |
0.0160 USDT |
| 2021-10-28 |
0.0141 USDT |
651.0000 PHX |
0.0125 USDT |
0.0110 USDT |
0.0150 USDT |
0.0110 USDT |
| 2021-10-24 |
0.0105 USDT |
3.0000 PHX |
0.0100 USDT |
0.0100 USDT |
0.0110 USDT |
0.0110 USDT |
| 2021-10-23 |
0.0108 USDT |
2,378.0000 PHX |
0.0101 USDT |
0.0101 USDT |
0.0130 USDT |
0.0130 USDT |
| 2021-10-22 |
0.0101 USDT |
1,751.0000 PHX |
0.0101 USDT |
0.0101 USDT |
0.0101 USDT |
0.0101 USDT |
| 2021-10-21 |
0.0098 USDT |
4.0000 PHX |
0.0096 USDT |
0.0096 USDT |
0.0099 USDT |
0.0099 USDT |
| 2021-10-20 |
0.0095 USDT |
1.0000 PHX |
0.0095 USDT |
0.0095 USDT |
0.0095 USDT |
0.0095 USDT |
| 2021-10-19 |
0.0095 USDT |
2,009.0000 PHX |
0.0095 USDT |
0.0095 USDT |
0.0100 USDT |
0.0100 USDT |
| 2021-10-18 |
0.0099 USDT |
6.0000 PHX |
0.0097 USDT |
0.0095 USDT |
0.0110 USDT |
0.0095 USDT |
| 2021-10-16 |
0.0098 USDT |
2,548.0000 PHX |
0.0100 USDT |
0.0097 USDT |
0.0100 USDT |
0.0097 USDT |
| 2021-10-15 |
0.0100 USDT |
390.0000 PHX |
0.0100 USDT |
0.0099 USDT |
0.0100 USDT |
0.0099 USDT |
| 2021-10-14 |
0.0171 USDT |
6,623.0000 PHX |
0.0094 USDT |
0.0084 USDT |
0.0180 USDT |
0.0100 USDT |
| 2021-10-13 |
0.0091 USDT |
3,334.0000 PHX |
0.0091 USDT |
0.0091 USDT |
0.0091 USDT |
0.0091 USDT |
| 2021-10-12 |
0.0091 USDT |
109.0000 PHX |
0.0091 USDT |
0.0088 USDT |
0.0091 USDT |
0.0091 USDT |
| 2021-10-11 |
0.0098 USDT |
4.0000 PHX |
0.0098 USDT |
0.0097 USDT |
0.0100 USDT |
0.0100 USDT |
| 2021-10-10 |
0.0094 USDT |
99.0000 PHX |
0.0094 USDT |
0.0094 USDT |
0.0094 USDT |
0.0094 USDT |
| 2021-10-09 |
0.0093 USDT |
10.0000 PHX |
0.0092 USDT |
0.0091 USDT |
0.0097 USDT |
0.0097 USDT |
| 2021-10-08 |
0.0084 USDT |
124.0000 PHX |
0.0094 USDT |
0.0070 USDT |
0.0100 USDT |
0.0091 USDT |
| 2021-10-07 |
0.0086 USDT |
283.0000 PHX |
0.0092 USDT |
0.0068 USDT |
0.0093 USDT |
0.0093 USDT |
| 2021-10-06 |
0.0085 USDT |
4,805.0000 PHX |
0.0080 USDT |
0.0080 USDT |
0.0092 USDT |
0.0092 USDT |
| 2021-10-04 |
0.0073 USDT |
1,289.0000 PHX |
0.0085 USDT |
0.0065 USDT |
0.0087 USDT |
0.0080 USDT |
| 2021-10-03 |
0.0137 USDT |
32,710.0000 PHX |
0.0085 USDT |
0.0085 USDT |
0.0200 USDT |
0.0085 USDT |
| 2021-10-02 |
0.0083 USDT |
2,785.0000 PHX |
0.0067 USDT |
0.0067 USDT |
0.0085 USDT |
0.0085 USDT |
| 2021-10-01 |
0.0077 USDT |
3,258.0000 PHX |
0.0074 USDT |
0.0074 USDT |
0.0085 USDT |
0.0085 USDT |
| 2021-09-30 |
0.0074 USDT |
7,466.0000 PHX |
0.0074 USDT |
0.0074 USDT |
0.0074 USDT |
0.0074 USDT |
| 2021-09-29 |
0.0067 USDT |
41,634.0000 PHX |
0.0067 USDT |
0.0065 USDT |
0.0067 USDT |
0.0067 USDT |
| 2021-09-28 |
0.0071 USDT |
5,550.0000 PHX |
0.0072 USDT |
0.0070 USDT |
0.0072 USDT |
0.0070 USDT |
| 2021-09-27 |
0.0073 USDT |
2,631.0000 PHX |
0.0079 USDT |
0.0073 USDT |
0.0079 USDT |
0.0074 USDT |