Identifier on HitBTC: PHXUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-04 |
0.0251 USDT |
1,442.0000 PHX |
0.0253 USDT |
0.0240 USDT |
0.0268 USDT |
0.0246 USDT |
| 2021-05-03 |
0.0262 USDT |
2,532.0000 PHX |
0.0261 USDT |
0.0259 USDT |
0.0400 USDT |
0.0260 USDT |
| 2021-05-02 |
0.0247 USDT |
2.0000 PHX |
0.0247 USDT |
0.0247 USDT |
0.0247 USDT |
0.0247 USDT |
| 2021-05-01 |
0.0250 USDT |
50.0000 PHX |
0.0250 USDT |
0.0250 USDT |
0.0250 USDT |
0.0250 USDT |
| 2021-04-30 |
0.0261 USDT |
1,142.0000 PHX |
0.0246 USDT |
0.0239 USDT |
0.0400 USDT |
0.0239 USDT |
| 2021-04-29 |
0.0203 USDT |
2.0000 PHX |
0.0203 USDT |
0.0203 USDT |
0.0203 USDT |
0.0203 USDT |
| 2021-04-28 |
0.0250 USDT |
537.0000 PHX |
0.0312 USDT |
0.0237 USDT |
0.0312 USDT |
0.0237 USDT |
| 2021-04-26 |
0.0195 USDT |
10,020.0000 PHX |
0.0195 USDT |
0.0195 USDT |
0.0213 USDT |
0.0213 USDT |
| 2021-04-25 |
0.0190 USDT |
24.0000 PHX |
0.0190 USDT |
0.0190 USDT |
0.0190 USDT |
0.0190 USDT |
| 2021-04-24 |
0.0185 USDT |
54.0000 PHX |
0.0185 USDT |
0.0185 USDT |
0.0185 USDT |
0.0185 USDT |
| 2021-04-23 |
0.0184 USDT |
154.0000 PHX |
0.0188 USDT |
0.0184 USDT |
0.0188 USDT |
0.0184 USDT |
| 2021-04-22 |
0.0233 USDT |
105.0000 PHX |
0.0239 USDT |
0.0221 USDT |
0.0239 USDT |
0.0221 USDT |
| 2021-04-21 |
0.0283 USDT |
13.0000 PHX |
0.0291 USDT |
0.0258 USDT |
0.0291 USDT |
0.0258 USDT |
| 2021-04-20 |
0.0258 USDT |
9,799.0000 PHX |
0.0268 USDT |
0.0258 USDT |
0.0268 USDT |
0.0258 USDT |
| 2021-04-19 |
0.0301 USDT |
2,023.0000 PHX |
0.0283 USDT |
0.0283 USDT |
0.0306 USDT |
0.0289 USDT |
| 2021-04-18 |
0.0311 USDT |
1,609.0000 PHX |
0.0341 USDT |
0.0278 USDT |
0.0341 USDT |
0.0286 USDT |
| 2021-04-17 |
0.0362 USDT |
619.0000 PHX |
0.0361 USDT |
0.0361 USDT |
0.0363 USDT |
0.0363 USDT |
| 2021-04-16 |
0.0345 USDT |
863.0000 PHX |
0.0346 USDT |
0.0333 USDT |
0.0346 USDT |
0.0342 USDT |
| 2021-04-15 |
0.0329 USDT |
169.0000 PHX |
0.0328 USDT |
0.0325 USDT |
0.0355 USDT |
0.0355 USDT |
| 2021-04-14 |
0.0330 USDT |
1,064.0000 PHX |
0.0332 USDT |
0.0309 USDT |
0.0333 USDT |
0.0320 USDT |
| 2021-04-13 |
0.0337 USDT |
6,817.0000 PHX |
0.0323 USDT |
0.0323 USDT |
0.0338 USDT |
0.0329 USDT |
| 2021-04-12 |
0.0327 USDT |
7.0000 PHX |
0.0326 USDT |
0.0322 USDT |
0.0335 USDT |
0.0335 USDT |
| 2021-04-11 |
0.0316 USDT |
13.0000 PHX |
0.0311 USDT |
0.0311 USDT |
0.0325 USDT |
0.0325 USDT |
| 2021-04-10 |
0.0327 USDT |
589.0000 PHX |
0.0327 USDT |
0.0327 USDT |
0.0330 USDT |
0.0327 USDT |
| 2021-04-09 |
0.0329 USDT |
1.0000 PHX |
0.0329 USDT |
0.0329 USDT |
0.0329 USDT |
0.0329 USDT |
| 2021-04-08 |
0.0315 USDT |
182.0000 PHX |
0.0301 USDT |
0.0300 USDT |
0.0330 USDT |
0.0319 USDT |
| 2021-04-07 |
0.0318 USDT |
2.0000 PHX |
0.0319 USDT |
0.0317 USDT |
0.0319 USDT |
0.0317 USDT |
| 2021-04-06 |
0.0306 USDT |
26,894.0000 PHX |
0.0247 USDT |
0.0247 USDT |
0.0314 USDT |
0.0310 USDT |
| 2021-04-05 |
0.0242 USDT |
437.0000 PHX |
0.0253 USDT |
0.0240 USDT |
0.0253 USDT |
0.0247 USDT |
| 2021-04-03 |
0.0226 USDT |
3.0000 PHX |
0.0231 USDT |
0.0215 USDT |
0.0234 USDT |
0.0234 USDT |
| 2021-04-02 |
0.0247 USDT |
6,171.0000 PHX |
0.0260 USDT |
0.0235 USDT |
0.0260 USDT |
0.0247 USDT |
| 2021-04-01 |
0.0225 USDT |
11,687.0000 PHX |
0.0225 USDT |
0.0216 USDT |
0.0225 USDT |
0.0225 USDT |
| 2021-03-30 |
0.0225 USDT |
1,555.0000 PHX |
0.0225 USDT |
0.0225 USDT |
0.0225 USDT |
0.0225 USDT |
| 2021-03-29 |
0.0212 USDT |
990.0000 PHX |
0.0212 USDT |
0.0212 USDT |
0.0213 USDT |
0.0213 USDT |
| 2021-03-27 |
0.0221 USDT |
100.0000 PHX |
0.0221 USDT |
0.0221 USDT |
0.0221 USDT |
0.0221 USDT |
| 2021-03-26 |
0.0185 USDT |
1,017.0000 PHX |
0.0185 USDT |
0.0185 USDT |
0.0185 USDT |
0.0185 USDT |
| 2021-03-23 |
0.0213 USDT |
17,160.0000 PHX |
0.0203 USDT |
0.0203 USDT |
0.0225 USDT |
0.0225 USDT |
| 2021-03-22 |
0.0225 USDT |
119.0000 PHX |
0.0225 USDT |
0.0225 USDT |
0.0225 USDT |
0.0225 USDT |
| 2021-03-21 |
0.0225 USDT |
14.0000 PHX |
0.0225 USDT |
0.0225 USDT |
0.0225 USDT |
0.0225 USDT |
| 2021-03-20 |
0.0190 USDT |
24,922.0000 PHX |
0.0190 USDT |
0.0190 USDT |
0.0200 USDT |
0.0200 USDT |
| 2021-03-19 |
0.0167 USDT |
1,287.0000 PHX |
0.0165 USDT |
0.0165 USDT |
0.0180 USDT |
0.0180 USDT |
| 2021-03-18 |
0.0151 USDT |
8,339.0000 PHX |
0.0141 USDT |
0.0139 USDT |
0.0166 USDT |
0.0139 USDT |
| 2021-03-17 |
0.0160 USDT |
4,533.0000 PHX |
0.0144 USDT |
0.0144 USDT |
0.0168 USDT |
0.0160 USDT |
| 2021-03-16 |
0.0160 USDT |
82.0000 PHX |
0.0160 USDT |
0.0160 USDT |
0.0160 USDT |
0.0160 USDT |
| 2021-03-15 |
0.0129 USDT |
2,009.0000 PHX |
0.0129 USDT |
0.0129 USDT |
0.0129 USDT |
0.0129 USDT |
| 2021-03-14 |
0.0144 USDT |
17,762.0000 PHX |
0.0139 USDT |
0.0139 USDT |
0.0150 USDT |
0.0140 USDT |
| 2021-03-13 |
0.0130 USDT |
800.0000 PHX |
0.0128 USDT |
0.0128 USDT |
0.0138 USDT |
0.0138 USDT |
| 2021-03-12 |
0.0134 USDT |
2,000.0000 PHX |
0.0139 USDT |
0.0130 USDT |
0.0139 USDT |
0.0130 USDT |
| 2021-03-11 |
0.0119 USDT |
1,239.0000 PHX |
0.0143 USDT |
0.0104 USDT |
0.0143 USDT |
0.0104 USDT |
| 2021-03-10 |
0.0122 USDT |
380.0000 PHX |
0.0120 USDT |
0.0120 USDT |
0.0143 USDT |
0.0143 USDT |