Identifier on Kucoin: PHNX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-01 |
0.0004 USDT |
4,282,520.4503 PHNX |
0.0005 USDT |
0.0004 USDT |
0.0005 USDT |
0.0004 USDT |
| 2024-02-29 |
0.0006 USDT |
22,456,715.8776 PHNX |
0.0006 USDT |
0.0004 USDT |
0.0008 USDT |
0.0006 USDT |
| 2024-02-28 |
0.0010 USDT |
37,386,786.4202 PHNX |
0.0011 USDT |
0.0006 USDT |
0.0013 USDT |
0.0006 USDT |
| 2024-02-27 |
0.0011 USDT |
49,124,516.4013 PHNX |
0.0025 USDT |
0.0009 USDT |
0.0025 USDT |
0.0011 USDT |
| 2024-02-26 |
0.0023 USDT |
858,842.0964 PHNX |
0.0024 USDT |
0.0022 USDT |
0.0025 USDT |
0.0023 USDT |
| 2024-02-25 |
0.0026 USDT |
4,807,205.0815 PHNX |
0.0024 USDT |
0.0023 USDT |
0.0028 USDT |
0.0024 USDT |
| 2024-02-24 |
0.0023 USDT |
746,165.5936 PHNX |
0.0024 USDT |
0.0022 USDT |
0.0024 USDT |
0.0024 USDT |
| 2024-02-23 |
0.0023 USDT |
1,835,591.8405 PHNX |
0.0023 USDT |
0.0022 USDT |
0.0025 USDT |
0.0023 USDT |
| 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 |