Identifier on Kucoin: PHNX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-18 |
0.0108 USDT |
20,894,176.4029 PHNX |
0.0095 USDT |
0.0094 USDT |
0.0126 USDT |
0.0116 USDT |
| 2022-10-17 |
0.0100 USDT |
12,375,918.9138 PHNX |
0.0111 USDT |
0.0090 USDT |
0.0112 USDT |
0.0092 USDT |
| 2022-10-16 |
0.0118 USDT |
25,094,785.0725 PHNX |
0.0115 USDT |
0.0097 USDT |
0.0144 USDT |
0.0112 USDT |
| 2022-10-15 |
0.0123 USDT |
13,510,866.0628 PHNX |
0.0138 USDT |
0.0113 USDT |
0.0138 USDT |
0.0114 USDT |
| 2022-10-14 |
0.0232 USDT |
161,529,537.0440 PHNX |
0.0281 USDT |
0.0132 USDT |
0.0400 USDT |
0.0136 USDT |
| 2022-10-13 |
0.0172 USDT |
63,448,936.1439 PHNX |
0.0129 USDT |
0.0098 USDT |
0.0264 USDT |
0.0253 USDT |
| 2022-10-12 |
0.0126 USDT |
38,638,581.6553 PHNX |
0.0100 USDT |
0.0084 USDT |
0.0175 USDT |
0.0149 USDT |
| 2022-10-11 |
0.0097 USDT |
13,012,208.8001 PHNX |
0.0079 USDT |
0.0075 USDT |
0.0124 USDT |
0.0110 USDT |
| 2022-10-10 |
0.0087 USDT |
4,235,533.1782 PHNX |
0.0086 USDT |
0.0081 USDT |
0.0095 USDT |
0.0083 USDT |
| 2022-10-09 |
0.0083 USDT |
10,281,899.6025 PHNX |
0.0076 USDT |
0.0076 USDT |
0.0087 USDT |
0.0084 USDT |
| 2022-10-08 |
0.0081 USDT |
8,056,826.2012 PHNX |
0.0070 USDT |
0.0070 USDT |
0.0099 USDT |
0.0077 USDT |
| 2022-10-07 |
0.0068 USDT |
1,353,894.8668 PHNX |
0.0069 USDT |
0.0067 USDT |
0.0071 USDT |
0.0069 USDT |
| 2022-10-06 |
0.0067 USDT |
3,093,684.4656 PHNX |
0.0066 USDT |
0.0064 USDT |
0.0071 USDT |
0.0067 USDT |
| 2022-10-05 |
0.0067 USDT |
5,388,105.2897 PHNX |
0.0066 USDT |
0.0062 USDT |
0.0070 USDT |
0.0065 USDT |
| 2022-10-04 |
0.0064 USDT |
7,799,079.7030 PHNX |
0.0059 USDT |
0.0057 USDT |
0.0069 USDT |
0.0066 USDT |
| 2022-10-03 |
0.0060 USDT |
3,423,667.7735 PHNX |
0.0063 USDT |
0.0057 USDT |
0.0064 USDT |
0.0059 USDT |
| 2022-10-02 |
0.0063 USDT |
5,031,136.7956 PHNX |
0.0058 USDT |
0.0058 USDT |
0.0069 USDT |
0.0062 USDT |
| 2022-10-01 |
0.0060 USDT |
1,544,897.3450 PHNX |
0.0061 USDT |
0.0058 USDT |
0.0062 USDT |
0.0058 USDT |
| 2022-09-30 |
0.0061 USDT |
1,617,744.8799 PHNX |
0.0062 USDT |
0.0060 USDT |
0.0062 USDT |
0.0060 USDT |
| 2022-09-29 |
0.0062 USDT |
1,422,757.5809 PHNX |
0.0062 USDT |
0.0060 USDT |
0.0063 USDT |
0.0063 USDT |
| 2022-09-28 |
0.0065 USDT |
7,339,972.9442 PHNX |
0.0061 USDT |
0.0059 USDT |
0.0071 USDT |
0.0060 USDT |
| 2022-09-27 |
0.0062 USDT |
2,565,425.9241 PHNX |
0.0062 USDT |
0.0060 USDT |
0.0065 USDT |
0.0061 USDT |
| 2022-09-26 |
0.0063 USDT |
4,971,229.1398 PHNX |
0.0065 USDT |
0.0060 USDT |
0.0065 USDT |
0.0062 USDT |
| 2022-09-25 |
0.0066 USDT |
7,890,200.3677 PHNX |
0.0064 USDT |
0.0064 USDT |
0.0069 USDT |
0.0065 USDT |
| 2022-09-24 |
0.0064 USDT |
3,409,210.1428 PHNX |
0.0065 USDT |
0.0062 USDT |
0.0066 USDT |
0.0065 USDT |
| 2022-09-23 |
0.0065 USDT |
2,915,396.0874 PHNX |
0.0067 USDT |
0.0062 USDT |
0.0068 USDT |
0.0063 USDT |
| 2022-09-22 |
0.0068 USDT |
2,992,346.7477 PHNX |
0.0067 USDT |
0.0065 USDT |
0.0070 USDT |
0.0067 USDT |
| 2022-09-21 |
0.0074 USDT |
19,199,130.1077 PHNX |
0.0065 USDT |
0.0062 USDT |
0.0087 USDT |
0.0067 USDT |
| 2022-09-20 |
0.0067 USDT |
3,122,659.1208 PHNX |
0.0067 USDT |
0.0064 USDT |
0.0068 USDT |
0.0065 USDT |
| 2022-09-19 |
0.0067 USDT |
3,888,492.6281 PHNX |
0.0066 USDT |
0.0066 USDT |
0.0070 USDT |
0.0068 USDT |
| 2022-09-18 |
0.0069 USDT |
3,939,404.9174 PHNX |
0.0072 USDT |
0.0066 USDT |
0.0072 USDT |
0.0067 USDT |
| 2022-09-17 |
0.0074 USDT |
15,445,004.5484 PHNX |
0.0069 USDT |
0.0069 USDT |
0.0082 USDT |
0.0070 USDT |
| 2022-09-16 |
0.0067 USDT |
7,393,236.2502 PHNX |
0.0068 USDT |
0.0063 USDT |
0.0071 USDT |
0.0069 USDT |
| 2022-09-15 |
0.0071 USDT |
10,922,074.9724 PHNX |
0.0070 USDT |
0.0065 USDT |
0.0076 USDT |
0.0066 USDT |
| 2022-09-14 |
0.0070 USDT |
9,991,194.7774 PHNX |
0.0066 USDT |
0.0065 USDT |
0.0074 USDT |
0.0069 USDT |
| 2022-09-13 |
0.0075 USDT |
27,760,516.6401 PHNX |
0.0061 USDT |
0.0060 USDT |
0.0098 USDT |
0.0066 USDT |
| 2022-09-12 |
0.0065 USDT |
6,781,489.8840 PHNX |
0.0067 USDT |
0.0061 USDT |
0.0071 USDT |
0.0062 USDT |
| 2022-09-11 |
0.0071 USDT |
8,244,651.2685 PHNX |
0.0072 USDT |
0.0066 USDT |
0.0078 USDT |
0.0068 USDT |
| 2022-09-10 |
0.0077 USDT |
27,592,993.2781 PHNX |
0.0068 USDT |
0.0063 USDT |
0.0100 USDT |
0.0073 USDT |
| 2022-09-09 |
0.0070 USDT |
14,828,211.1449 PHNX |
0.0074 USDT |
0.0060 USDT |
0.0078 USDT |
0.0068 USDT |
| 2022-09-08 |
0.0089 USDT |
60,040,316.9269 PHNX |
0.0065 USDT |
0.0065 USDT |
0.0120 USDT |
0.0078 USDT |
| 2022-09-07 |
0.0080 USDT |
80,690,904.3115 PHNX |
0.0051 USDT |
0.0049 USDT |
0.0130 USDT |
0.0066 USDT |
| 2022-09-06 |
0.0053 USDT |
7,205,098.0676 PHNX |
0.0053 USDT |
0.0053 USDT |
0.0054 USDT |
0.0053 USDT |
| 2022-09-05 |
0.0054 USDT |
9,536,158.6962 PHNX |
0.0055 USDT |
0.0053 USDT |
0.0055 USDT |
0.0054 USDT |
| 2022-09-04 |
0.0055 USDT |
12,109,695.6114 PHNX |
0.0055 USDT |
0.0054 USDT |
0.0055 USDT |
0.0055 USDT |
| 2022-09-03 |
0.0055 USDT |
14,229,613.0913 PHNX |
0.0055 USDT |
0.0055 USDT |
0.0056 USDT |
0.0055 USDT |
| 2022-09-02 |
0.0055 USDT |
13,131,337.4162 PHNX |
0.0054 USDT |
0.0053 USDT |
0.0056 USDT |
0.0055 USDT |
| 2022-09-01 |
0.0053 USDT |
17,508,356.3735 PHNX |
0.0054 USDT |
0.0052 USDT |
0.0056 USDT |
0.0056 USDT |
| 2022-08-31 |
0.0054 USDT |
16,419,479.3442 PHNX |
0.0054 USDT |
0.0053 USDT |
0.0056 USDT |
0.0053 USDT |
| 2022-08-30 |
0.0055 USDT |
20,164,929.0840 PHNX |
0.0055 USDT |
0.0054 USDT |
0.0057 USDT |
0.0054 USDT |