Crypto exchange Kucoin

Market PhoenixDAO (PHNX) / Tether (USDT)

Identifier on Kucoin: PHNX-USDT
123...2021
Date Price Volume Open Low High Close
2024-02-22 0.0023 USDT 986,252.3981 PHNX 0.0021 USDT 0.0021 USDT 0.0025 USDT 0.0025 USDT
2024-02-21 0.0022 USDT 742,010.8928 PHNX 0.0021 USDT 0.0020 USDT 0.0023 USDT 0.0021 USDT
2024-02-20 0.0022 USDT 2,223,584.7350 PHNX 0.0023 USDT 0.0020 USDT 0.0025 USDT 0.0021 USDT
2024-02-19 0.0022 USDT 581,814.9795 PHNX 0.0023 USDT 0.0022 USDT 0.0024 USDT 0.0023 USDT
2024-02-18 0.0023 USDT 1,307,889.6977 PHNX 0.0022 USDT 0.0022 USDT 0.0025 USDT 0.0024 USDT
2024-02-17 0.0023 USDT 296,097.0955 PHNX 0.0023 USDT 0.0022 USDT 0.0024 USDT 0.0022 USDT
2024-02-16 0.0023 USDT 3,437,602.0631 PHNX 0.0021 USDT 0.0020 USDT 0.0026 USDT 0.0023 USDT
2024-02-15 0.0021 USDT 1,409,126.8054 PHNX 0.0020 USDT 0.0020 USDT 0.0021 USDT 0.0021 USDT
2024-02-14 0.0021 USDT 470,910.6431 PHNX 0.0021 USDT 0.0020 USDT 0.0021 USDT 0.0021 USDT
2024-02-13 0.0022 USDT 568,713.3066 PHNX 0.0021 USDT 0.0021 USDT 0.0022 USDT 0.0021 USDT
2024-02-12 0.0021 USDT 2,828,339.1595 PHNX 0.0022 USDT 0.0019 USDT 0.0023 USDT 0.0023 USDT
2024-02-11 0.0022 USDT 1,274,405.8778 PHNX 0.0023 USDT 0.0021 USDT 0.0023 USDT 0.0022 USDT
2024-02-10 0.0022 USDT 2,234,515.0291 PHNX 0.0021 USDT 0.0020 USDT 0.0024 USDT 0.0022 USDT
2024-02-09 0.0021 USDT 1,294,720.0563 PHNX 0.0020 USDT 0.0020 USDT 0.0021 USDT 0.0021 USDT
2024-02-08 0.0020 USDT 926,399.9001 PHNX 0.0020 USDT 0.0019 USDT 0.0021 USDT 0.0021 USDT
2024-02-07 0.0021 USDT 318,300.1510 PHNX 0.0020 USDT 0.0020 USDT 0.0021 USDT 0.0021 USDT
2024-02-06 0.0019 USDT 3,231,148.2332 PHNX 0.0023 USDT 0.0016 USDT 0.0024 USDT 0.0020 USDT
2024-02-05 0.0023 USDT 1,392,248.1172 PHNX 0.0024 USDT 0.0021 USDT 0.0024 USDT 0.0023 USDT
2024-02-04 0.0023 USDT 695,374.0102 PHNX 0.0024 USDT 0.0022 USDT 0.0024 USDT 0.0024 USDT
2024-02-03 0.0025 USDT 2,176,995.2100 PHNX 0.0024 USDT 0.0023 USDT 0.0028 USDT 0.0023 USDT
2024-02-02 0.0023 USDT 2,374,398.9227 PHNX 0.0021 USDT 0.0021 USDT 0.0024 USDT 0.0024 USDT
2024-02-01 0.0023 USDT 982,949.2264 PHNX 0.0024 USDT 0.0022 USDT 0.0024 USDT 0.0022 USDT
2024-01-31 0.0026 USDT 1,548,834.4389 PHNX 0.0028 USDT 0.0024 USDT 0.0028 USDT 0.0026 USDT
2024-01-30 0.0028 USDT 898,555.2026 PHNX 0.0027 USDT 0.0027 USDT 0.0029 USDT 0.0028 USDT
2024-01-29 0.0026 USDT 4,487,795.4988 PHNX 0.0025 USDT 0.0024 USDT 0.0028 USDT 0.0027 USDT
2024-01-28 0.0030 USDT 12,505,267.2811 PHNX 0.0027 USDT 0.0024 USDT 0.0041 USDT 0.0025 USDT
2024-01-27 0.0024 USDT 3,874,019.6461 PHNX 0.0022 USDT 0.0021 USDT 0.0028 USDT 0.0027 USDT
2024-01-26 0.0022 USDT 1,507,508.2274 PHNX 0.0021 USDT 0.0020 USDT 0.0025 USDT 0.0022 USDT
2024-01-25 0.0022 USDT 1,003,221.2524 PHNX 0.0023 USDT 0.0021 USDT 0.0023 USDT 0.0021 USDT
2024-01-24 0.0023 USDT 2,200,519.4643 PHNX 0.0023 USDT 0.0020 USDT 0.0026 USDT 0.0023 USDT
2024-01-23 0.0023 USDT 6,045,673.5789 PHNX 0.0026 USDT 0.0020 USDT 0.0027 USDT 0.0023 USDT
2024-01-22 0.0029 USDT 16,200,574.5590 PHNX 0.0042 USDT 0.0025 USDT 0.0042 USDT 0.0026 USDT
2024-01-21 0.0042 USDT 1,331,364.1879 PHNX 0.0043 USDT 0.0041 USDT 0.0043 USDT 0.0041 USDT
2024-01-20 0.0043 USDT 3,436,432.4955 PHNX 0.0040 USDT 0.0040 USDT 0.0046 USDT 0.0043 USDT
2024-01-19 0.0039 USDT 784,701.4708 PHNX 0.0040 USDT 0.0039 USDT 0.0041 USDT 0.0039 USDT
2024-01-18 0.0041 USDT 2,112,028.6062 PHNX 0.0043 USDT 0.0038 USDT 0.0044 USDT 0.0039 USDT
2024-01-17 0.0044 USDT 3,647,020.5198 PHNX 0.0048 USDT 0.0042 USDT 0.0049 USDT 0.0043 USDT
2024-01-16 0.0044 USDT 7,001,781.7954 PHNX 0.0049 USDT 0.0042 USDT 0.0049 USDT 0.0043 USDT
2024-01-15 0.0050 USDT 17,143,357.7045 PHNX 0.0040 USDT 0.0040 USDT 0.0059 USDT 0.0050 USDT
2024-01-14 0.0041 USDT 1,562,759.7814 PHNX 0.0041 USDT 0.0039 USDT 0.0042 USDT 0.0040 USDT
2024-01-13 0.0039 USDT 457,271.5150 PHNX 0.0039 USDT 0.0039 USDT 0.0040 USDT 0.0040 USDT
2024-01-12 0.0040 USDT 902,243.6391 PHNX 0.0041 USDT 0.0039 USDT 0.0042 USDT 0.0039 USDT
2024-01-11 0.0042 USDT 1,366,185.5522 PHNX 0.0041 USDT 0.0040 USDT 0.0043 USDT 0.0042 USDT
2024-01-10 0.0039 USDT 1,127,371.3559 PHNX 0.0039 USDT 0.0038 USDT 0.0041 USDT 0.0041 USDT
2024-01-09 0.0040 USDT 1,203,828.3440 PHNX 0.0041 USDT 0.0038 USDT 0.0041 USDT 0.0039 USDT
2024-01-08 0.0040 USDT 2,250,751.5256 PHNX 0.0042 USDT 0.0038 USDT 0.0043 USDT 0.0041 USDT
2024-01-07 0.0042 USDT 1,954,946.1244 PHNX 0.0043 USDT 0.0041 USDT 0.0044 USDT 0.0042 USDT
2024-01-06 0.0044 USDT 783,265.5773 PHNX 0.0046 USDT 0.0043 USDT 0.0046 USDT 0.0044 USDT
2024-01-05 0.0045 USDT 838,284.2225 PHNX 0.0046 USDT 0.0043 USDT 0.0047 USDT 0.0047 USDT
2024-01-04 0.0043 USDT 4,399,947.3503 PHNX 0.0046 USDT 0.0038 USDT 0.0049 USDT 0.0045 USDT
123...2021