Identifier on Kucoin: PHNX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-07 |
0.0074 USDT |
8,341,838.5268 PHNX |
0.0073 USDT |
0.0071 USDT |
0.0080 USDT |
0.0075 USDT |
| 2022-12-06 |
0.0074 USDT |
6,558,851.1149 PHNX |
0.0074 USDT |
0.0073 USDT |
0.0075 USDT |
0.0073 USDT |
| 2022-12-05 |
0.0073 USDT |
7,988,787.1367 PHNX |
0.0071 USDT |
0.0069 USDT |
0.0076 USDT |
0.0073 USDT |
| 2022-12-04 |
0.0071 USDT |
14,540,029.7358 PHNX |
0.0073 USDT |
0.0068 USDT |
0.0073 USDT |
0.0071 USDT |
| 2022-12-03 |
0.0073 USDT |
12,577,547.2692 PHNX |
0.0073 USDT |
0.0071 USDT |
0.0076 USDT |
0.0073 USDT |
| 2022-12-02 |
0.0075 USDT |
16,105,357.7668 PHNX |
0.0077 USDT |
0.0073 USDT |
0.0077 USDT |
0.0074 USDT |
| 2022-12-01 |
0.0078 USDT |
13,290,319.6946 PHNX |
0.0081 USDT |
0.0075 USDT |
0.0081 USDT |
0.0077 USDT |
| 2022-11-30 |
0.0081 USDT |
15,411,232.1998 PHNX |
0.0081 USDT |
0.0075 USDT |
0.0086 USDT |
0.0081 USDT |
| 2022-11-29 |
0.0081 USDT |
13,649,716.2936 PHNX |
0.0079 USDT |
0.0078 USDT |
0.0088 USDT |
0.0082 USDT |
| 2022-11-28 |
0.0076 USDT |
11,846,647.7912 PHNX |
0.0079 USDT |
0.0075 USDT |
0.0080 USDT |
0.0076 USDT |
| 2022-11-27 |
0.0078 USDT |
12,213,083.7409 PHNX |
0.0077 USDT |
0.0075 USDT |
0.0081 USDT |
0.0080 USDT |
| 2022-11-26 |
0.0077 USDT |
12,541,045.6480 PHNX |
0.0077 USDT |
0.0072 USDT |
0.0085 USDT |
0.0078 USDT |
| 2022-11-25 |
0.0080 USDT |
14,631,679.9851 PHNX |
0.0088 USDT |
0.0077 USDT |
0.0088 USDT |
0.0080 USDT |
| 2022-11-24 |
0.0087 USDT |
13,896,592.2347 PHNX |
0.0084 USDT |
0.0082 USDT |
0.0092 USDT |
0.0089 USDT |
| 2022-11-23 |
0.0084 USDT |
5,722,908.5700 PHNX |
0.0079 USDT |
0.0078 USDT |
0.0091 USDT |
0.0084 USDT |
| 2022-11-22 |
0.0079 USDT |
13,520,146.6685 PHNX |
0.0075 USDT |
0.0071 USDT |
0.0095 USDT |
0.0087 USDT |
| 2022-11-21 |
0.0079 USDT |
19,606,353.0461 PHNX |
0.0071 USDT |
0.0069 USDT |
0.0092 USDT |
0.0075 USDT |
| 2022-11-20 |
0.0075 USDT |
14,901,460.4008 PHNX |
0.0066 USDT |
0.0066 USDT |
0.0085 USDT |
0.0071 USDT |
| 2022-11-19 |
0.0065 USDT |
10,199,009.9753 PHNX |
0.0064 USDT |
0.0063 USDT |
0.0070 USDT |
0.0067 USDT |
| 2022-11-18 |
0.0065 USDT |
4,724,390.7213 PHNX |
0.0067 USDT |
0.0062 USDT |
0.0068 USDT |
0.0062 USDT |
| 2022-11-17 |
0.0066 USDT |
1,382,172.4460 PHNX |
0.0065 USDT |
0.0065 USDT |
0.0069 USDT |
0.0066 USDT |
| 2022-11-16 |
0.0066 USDT |
1,477,557.8505 PHNX |
0.0066 USDT |
0.0064 USDT |
0.0069 USDT |
0.0066 USDT |
| 2022-11-15 |
0.0065 USDT |
1,272,472.9740 PHNX |
0.0064 USDT |
0.0063 USDT |
0.0067 USDT |
0.0065 USDT |
| 2022-11-14 |
0.0062 USDT |
1,438,140.9752 PHNX |
0.0059 USDT |
0.0059 USDT |
0.0065 USDT |
0.0065 USDT |
| 2022-11-13 |
0.0060 USDT |
1,490,338.8852 PHNX |
0.0063 USDT |
0.0059 USDT |
0.0065 USDT |
0.0060 USDT |
| 2022-11-12 |
0.0071 USDT |
3,138,321.9343 PHNX |
0.0067 USDT |
0.0064 USDT |
0.0077 USDT |
0.0065 USDT |
| 2022-11-11 |
0.0065 USDT |
2,982,883.6217 PHNX |
0.0069 USDT |
0.0060 USDT |
0.0070 USDT |
0.0067 USDT |
| 2022-11-10 |
0.0062 USDT |
3,944,918.3697 PHNX |
0.0056 USDT |
0.0053 USDT |
0.0071 USDT |
0.0070 USDT |
| 2022-11-09 |
0.0076 USDT |
2,593,584.7240 PHNX |
0.0085 USDT |
0.0068 USDT |
0.0086 USDT |
0.0069 USDT |
| 2022-11-08 |
0.0093 USDT |
1,241,778.5845 PHNX |
0.0094 USDT |
0.0090 USDT |
0.0096 USDT |
0.0094 USDT |
| 2022-11-07 |
0.0095 USDT |
2,297,728.8246 PHNX |
0.0096 USDT |
0.0091 USDT |
0.0100 USDT |
0.0095 USDT |
| 2022-11-06 |
0.0097 USDT |
1,254,379.9331 PHNX |
0.0100 USDT |
0.0096 USDT |
0.0100 USDT |
0.0097 USDT |
| 2022-11-05 |
0.0101 USDT |
2,112,178.2639 PHNX |
0.0105 USDT |
0.0097 USDT |
0.0106 USDT |
0.0100 USDT |
| 2022-11-04 |
0.0106 USDT |
1,336,596.7414 PHNX |
0.0105 USDT |
0.0104 USDT |
0.0109 USDT |
0.0107 USDT |
| 2022-11-03 |
0.0105 USDT |
3,420,764.7019 PHNX |
0.0098 USDT |
0.0096 USDT |
0.0109 USDT |
0.0107 USDT |
| 2022-11-02 |
0.0101 USDT |
2,481,297.8767 PHNX |
0.0107 USDT |
0.0096 USDT |
0.0107 USDT |
0.0099 USDT |
| 2022-11-01 |
0.0110 USDT |
1,836,691.8599 PHNX |
0.0115 USDT |
0.0104 USDT |
0.0117 USDT |
0.0107 USDT |
| 2022-10-31 |
0.0122 USDT |
4,630,588.4046 PHNX |
0.0133 USDT |
0.0113 USDT |
0.0133 USDT |
0.0114 USDT |
| 2022-10-30 |
0.0128 USDT |
27,987,035.7759 PHNX |
0.0103 USDT |
0.0102 USDT |
0.0158 USDT |
0.0133 USDT |
| 2022-10-29 |
0.0102 USDT |
8,468,141.2152 PHNX |
0.0094 USDT |
0.0092 USDT |
0.0111 USDT |
0.0102 USDT |
| 2022-10-28 |
0.0093 USDT |
2,057,605.6639 PHNX |
0.0093 USDT |
0.0091 USDT |
0.0097 USDT |
0.0094 USDT |
| 2022-10-27 |
0.0095 USDT |
2,652,913.9390 PHNX |
0.0099 USDT |
0.0092 USDT |
0.0100 USDT |
0.0092 USDT |
| 2022-10-26 |
0.0095 USDT |
5,765,083.7053 PHNX |
0.0090 USDT |
0.0090 USDT |
0.0100 USDT |
0.0093 USDT |
| 2022-10-25 |
0.0092 USDT |
4,354,173.5728 PHNX |
0.0096 USDT |
0.0088 USDT |
0.0098 USDT |
0.0091 USDT |
| 2022-10-24 |
0.0093 USDT |
5,147,174.5363 PHNX |
0.0087 USDT |
0.0084 USDT |
0.0101 USDT |
0.0096 USDT |
| 2022-10-23 |
0.0089 USDT |
7,024,721.7104 PHNX |
0.0084 USDT |
0.0081 USDT |
0.0097 USDT |
0.0086 USDT |
| 2022-10-22 |
0.0088 USDT |
2,006,679.6911 PHNX |
0.0088 USDT |
0.0084 USDT |
0.0092 USDT |
0.0088 USDT |
| 2022-10-21 |
0.0089 USDT |
3,956,988.5070 PHNX |
0.0092 USDT |
0.0082 USDT |
0.0099 USDT |
0.0089 USDT |
| 2022-10-20 |
0.0095 USDT |
2,773,604.0610 PHNX |
0.0094 USDT |
0.0092 USDT |
0.0099 USDT |
0.0094 USDT |
| 2022-10-19 |
0.0103 USDT |
9,119,254.2183 PHNX |
0.0111 USDT |
0.0094 USDT |
0.0115 USDT |
0.0098 USDT |