Identifier on Kucoin: PHNX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-29 |
0.0054 USDT |
15,136,140.1109 PHNX |
0.0053 USDT |
0.0053 USDT |
0.0055 USDT |
0.0055 USDT |
| 2022-08-28 |
0.0054 USDT |
19,887,044.9923 PHNX |
0.0056 USDT |
0.0052 USDT |
0.0056 USDT |
0.0053 USDT |
| 2022-08-27 |
0.0056 USDT |
17,665,402.2693 PHNX |
0.0055 USDT |
0.0055 USDT |
0.0057 USDT |
0.0056 USDT |
| 2022-08-26 |
0.0059 USDT |
15,708,946.3337 PHNX |
0.0059 USDT |
0.0057 USDT |
0.0059 USDT |
0.0058 USDT |
| 2022-08-25 |
0.0059 USDT |
19,206,706.8054 PHNX |
0.0059 USDT |
0.0059 USDT |
0.0061 USDT |
0.0059 USDT |
| 2022-08-24 |
0.0059 USDT |
17,272,655.2548 PHNX |
0.0060 USDT |
0.0058 USDT |
0.0061 USDT |
0.0061 USDT |
| 2022-08-23 |
0.0060 USDT |
16,940,469.1801 PHNX |
0.0061 USDT |
0.0058 USDT |
0.0061 USDT |
0.0060 USDT |
| 2022-08-22 |
0.0061 USDT |
17,363,345.7313 PHNX |
0.0062 USDT |
0.0060 USDT |
0.0063 USDT |
0.0060 USDT |
| 2022-08-21 |
0.0060 USDT |
15,280,880.5871 PHNX |
0.0060 USDT |
0.0060 USDT |
0.0065 USDT |
0.0062 USDT |
| 2022-08-20 |
0.0059 USDT |
15,510,328.4071 PHNX |
0.0058 USDT |
0.0058 USDT |
0.0062 USDT |
0.0060 USDT |
| 2022-08-19 |
0.0062 USDT |
17,375,123.4894 PHNX |
0.0071 USDT |
0.0057 USDT |
0.0071 USDT |
0.0058 USDT |
| 2022-08-18 |
0.0073 USDT |
14,719,280.4999 PHNX |
0.0071 USDT |
0.0070 USDT |
0.0075 USDT |
0.0073 USDT |
| 2022-08-17 |
0.0079 USDT |
16,496,893.6026 PHNX |
0.0078 USDT |
0.0071 USDT |
0.0089 USDT |
0.0071 USDT |
| 2022-08-16 |
0.0074 USDT |
16,799,890.6501 PHNX |
0.0072 USDT |
0.0070 USDT |
0.0082 USDT |
0.0078 USDT |
| 2022-08-15 |
0.0073 USDT |
14,264,059.9944 PHNX |
0.0074 USDT |
0.0069 USDT |
0.0075 USDT |
0.0073 USDT |
| 2022-08-14 |
0.0074 USDT |
16,159,066.7802 PHNX |
0.0072 USDT |
0.0071 USDT |
0.0076 USDT |
0.0074 USDT |
| 2022-08-13 |
0.0070 USDT |
14,235,145.3659 PHNX |
0.0070 USDT |
0.0069 USDT |
0.0076 USDT |
0.0070 USDT |
| 2022-08-12 |
0.0070 USDT |
13,987,648.2851 PHNX |
0.0070 USDT |
0.0069 USDT |
0.0071 USDT |
0.0071 USDT |
| 2022-08-11 |
0.0071 USDT |
14,413,100.9182 PHNX |
0.0071 USDT |
0.0070 USDT |
0.0072 USDT |
0.0070 USDT |
| 2022-08-10 |
0.0069 USDT |
7,400,948.5888 PHNX |
0.0069 USDT |
0.0069 USDT |
0.0070 USDT |
0.0070 USDT |
| 2022-08-09 |
0.0071 USDT |
8,304,360.3871 PHNX |
0.0072 USDT |
0.0069 USDT |
0.0073 USDT |
0.0069 USDT |
| 2022-08-08 |
0.0074 USDT |
10,297,901.0744 PHNX |
0.0074 USDT |
0.0071 USDT |
0.0075 USDT |
0.0072 USDT |
| 2022-08-07 |
0.0074 USDT |
8,937,320.2595 PHNX |
0.0075 USDT |
0.0072 USDT |
0.0075 USDT |
0.0074 USDT |
| 2022-08-06 |
0.0075 USDT |
14,567,601.2289 PHNX |
0.0074 USDT |
0.0074 USDT |
0.0076 USDT |
0.0075 USDT |
| 2022-08-05 |
0.0073 USDT |
10,637,234.3440 PHNX |
0.0072 USDT |
0.0071 USDT |
0.0075 USDT |
0.0073 USDT |
| 2022-08-04 |
0.0072 USDT |
9,638,848.1416 PHNX |
0.0071 USDT |
0.0070 USDT |
0.0075 USDT |
0.0071 USDT |
| 2022-08-03 |
0.0069 USDT |
10,858,932.9144 PHNX |
0.0069 USDT |
0.0068 USDT |
0.0073 USDT |
0.0073 USDT |
| 2022-08-02 |
0.0069 USDT |
14,470,654.1312 PHNX |
0.0070 USDT |
0.0068 USDT |
0.0070 USDT |
0.0069 USDT |
| 2022-08-01 |
0.0070 USDT |
2,502,343.4034 PHNX |
0.0072 USDT |
0.0069 USDT |
0.0072 USDT |
0.0070 USDT |
| 2022-07-31 |
0.0076 USDT |
21,458,861.4969 PHNX |
0.0071 USDT |
0.0070 USDT |
0.0084 USDT |
0.0083 USDT |
| 2022-07-30 |
0.0073 USDT |
8,723,135.7003 PHNX |
0.0073 USDT |
0.0069 USDT |
0.0075 USDT |
0.0072 USDT |
| 2022-07-29 |
0.0073 USDT |
11,685,695.5123 PHNX |
0.0075 USDT |
0.0070 USDT |
0.0076 USDT |
0.0072 USDT |
| 2022-07-28 |
0.0074 USDT |
13,295,895.1129 PHNX |
0.0074 USDT |
0.0072 USDT |
0.0080 USDT |
0.0076 USDT |
| 2022-07-27 |
0.0072 USDT |
5,064,484.2033 PHNX |
0.0073 USDT |
0.0072 USDT |
0.0075 USDT |
0.0074 USDT |
| 2022-07-26 |
0.0072 USDT |
9,906,711.3248 PHNX |
0.0068 USDT |
0.0067 USDT |
0.0077 USDT |
0.0072 USDT |
| 2022-07-25 |
0.0070 USDT |
7,660,222.0360 PHNX |
0.0072 USDT |
0.0065 USDT |
0.0072 USDT |
0.0067 USDT |
| 2022-07-24 |
0.0071 USDT |
9,370,280.5329 PHNX |
0.0072 USDT |
0.0070 USDT |
0.0072 USDT |
0.0072 USDT |
| 2022-07-23 |
0.0073 USDT |
16,145,346.6881 PHNX |
0.0074 USDT |
0.0071 USDT |
0.0075 USDT |
0.0072 USDT |
| 2022-07-22 |
0.0075 USDT |
11,796,697.2961 PHNX |
0.0077 USDT |
0.0073 USDT |
0.0077 USDT |
0.0074 USDT |
| 2022-07-21 |
0.0072 USDT |
13,916,843.9734 PHNX |
0.0072 USDT |
0.0070 USDT |
0.0077 USDT |
0.0073 USDT |
| 2022-07-20 |
0.0073 USDT |
2,230,818.7700 PHNX |
0.0077 USDT |
0.0070 USDT |
0.0077 USDT |
0.0071 USDT |
| 2022-07-19 |
0.0075 USDT |
2,218,261.9272 PHNX |
0.0075 USDT |
0.0072 USDT |
0.0077 USDT |
0.0075 USDT |
| 2022-07-18 |
0.0074 USDT |
3,695,563.1192 PHNX |
0.0071 USDT |
0.0071 USDT |
0.0077 USDT |
0.0073 USDT |
| 2022-07-17 |
0.0073 USDT |
7,216,037.3640 PHNX |
0.0072 USDT |
0.0070 USDT |
0.0076 USDT |
0.0071 USDT |
| 2022-07-16 |
0.0074 USDT |
15,215,193.7906 PHNX |
0.0072 USDT |
0.0069 USDT |
0.0083 USDT |
0.0073 USDT |
| 2022-07-15 |
0.0071 USDT |
13,019,161.8144 PHNX |
0.0071 USDT |
0.0070 USDT |
0.0073 USDT |
0.0071 USDT |
| 2022-07-14 |
0.0071 USDT |
7,844,565.8275 PHNX |
0.0071 USDT |
0.0070 USDT |
0.0072 USDT |
0.0072 USDT |
| 2022-07-13 |
0.0070 USDT |
11,078,890.5772 PHNX |
0.0069 USDT |
0.0069 USDT |
0.0071 USDT |
0.0069 USDT |
| 2022-07-12 |
0.0072 USDT |
16,998,666.8520 PHNX |
0.0073 USDT |
0.0069 USDT |
0.0078 USDT |
0.0070 USDT |
| 2022-07-11 |
0.0074 USDT |
2,863,837.0757 PHNX |
0.0075 USDT |
0.0069 USDT |
0.0079 USDT |
0.0072 USDT |