Identifier on Kucoin: PHNX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-10 |
0.0077 USDT |
7,456,671.1017 PHNX |
0.0082 USDT |
0.0071 USDT |
0.0086 USDT |
0.0074 USDT |
| 2022-07-09 |
0.0069 USDT |
773,372.4556 PHNX |
0.0068 USDT |
0.0067 USDT |
0.0072 USDT |
0.0068 USDT |
| 2022-07-08 |
0.0071 USDT |
1,770,759.6786 PHNX |
0.0072 USDT |
0.0068 USDT |
0.0075 USDT |
0.0068 USDT |
| 2022-07-07 |
0.0070 USDT |
2,557,424.0089 PHNX |
0.0067 USDT |
0.0066 USDT |
0.0075 USDT |
0.0070 USDT |
| 2022-07-06 |
0.0070 USDT |
1,757,398.0758 PHNX |
0.0068 USDT |
0.0066 USDT |
0.0078 USDT |
0.0068 USDT |
| 2022-07-05 |
0.0069 USDT |
512,324.8555 PHNX |
0.0069 USDT |
0.0067 USDT |
0.0070 USDT |
0.0068 USDT |
| 2022-07-04 |
0.0068 USDT |
3,787,516.7097 PHNX |
0.0065 USDT |
0.0063 USDT |
0.0071 USDT |
0.0068 USDT |
| 2022-07-03 |
0.0064 USDT |
1,628,024.9019 PHNX |
0.0065 USDT |
0.0062 USDT |
0.0066 USDT |
0.0064 USDT |
| 2022-07-02 |
0.0065 USDT |
1,146,845.3527 PHNX |
0.0064 USDT |
0.0063 USDT |
0.0066 USDT |
0.0066 USDT |
| 2022-07-01 |
0.0066 USDT |
903,312.7765 PHNX |
0.0068 USDT |
0.0065 USDT |
0.0070 USDT |
0.0065 USDT |
| 2022-06-30 |
0.0067 USDT |
1,552,858.1122 PHNX |
0.0071 USDT |
0.0063 USDT |
0.0072 USDT |
0.0066 USDT |
| 2022-06-29 |
0.0073 USDT |
2,804,981.1745 PHNX |
0.0078 USDT |
0.0069 USDT |
0.0080 USDT |
0.0070 USDT |
| 2022-06-28 |
0.0079 USDT |
1,265,320.6167 PHNX |
0.0078 USDT |
0.0076 USDT |
0.0081 USDT |
0.0080 USDT |
| 2022-06-27 |
0.0079 USDT |
1,332,033.0156 PHNX |
0.0077 USDT |
0.0077 USDT |
0.0081 USDT |
0.0078 USDT |
| 2022-06-26 |
0.0077 USDT |
3,931,555.8934 PHNX |
0.0075 USDT |
0.0075 USDT |
0.0080 USDT |
0.0077 USDT |
| 2022-06-25 |
0.0077 USDT |
3,737,970.5397 PHNX |
0.0075 USDT |
0.0075 USDT |
0.0086 USDT |
0.0075 USDT |
| 2022-06-24 |
0.0074 USDT |
2,628,229.3876 PHNX |
0.0072 USDT |
0.0072 USDT |
0.0075 USDT |
0.0074 USDT |
| 2022-06-23 |
0.0070 USDT |
6,072,444.5514 PHNX |
0.0069 USDT |
0.0068 USDT |
0.0072 USDT |
0.0071 USDT |
| 2022-06-22 |
0.0073 USDT |
9,093,544.8574 PHNX |
0.0073 USDT |
0.0069 USDT |
0.0079 USDT |
0.0072 USDT |
| 2022-06-21 |
0.0072 USDT |
14,012,431.9353 PHNX |
0.0069 USDT |
0.0066 USDT |
0.0079 USDT |
0.0073 USDT |
| 2022-06-20 |
0.0068 USDT |
6,193,099.8537 PHNX |
0.0066 USDT |
0.0065 USDT |
0.0072 USDT |
0.0068 USDT |
| 2022-06-19 |
0.0063 USDT |
12,336,025.2230 PHNX |
0.0061 USDT |
0.0061 USDT |
0.0068 USDT |
0.0067 USDT |
| 2022-06-18 |
0.0062 USDT |
11,457,520.4623 PHNX |
0.0064 USDT |
0.0055 USDT |
0.0066 USDT |
0.0056 USDT |
| 2022-06-17 |
0.0067 USDT |
6,843,051.3769 PHNX |
0.0065 USDT |
0.0063 USDT |
0.0072 USDT |
0.0066 USDT |
| 2022-06-16 |
0.0077 USDT |
4,355,223.9603 PHNX |
0.0074 USDT |
0.0066 USDT |
0.0093 USDT |
0.0066 USDT |
| 2022-06-15 |
0.0067 USDT |
2,007,644.0787 PHNX |
0.0066 USDT |
0.0061 USDT |
0.0073 USDT |
0.0068 USDT |
| 2022-06-14 |
0.0066 USDT |
3,267,717.3277 PHNX |
0.0062 USDT |
0.0055 USDT |
0.0071 USDT |
0.0067 USDT |
| 2022-06-13 |
0.0071 USDT |
3,634,210.2285 PHNX |
0.0078 USDT |
0.0064 USDT |
0.0080 USDT |
0.0065 USDT |
| 2022-06-12 |
0.0078 USDT |
7,652,743.2169 PHNX |
0.0084 USDT |
0.0069 USDT |
0.0084 USDT |
0.0078 USDT |
| 2022-06-11 |
0.0085 USDT |
7,700,914.6510 PHNX |
0.0087 USDT |
0.0080 USDT |
0.0088 USDT |
0.0084 USDT |
| 2022-06-10 |
0.0088 USDT |
5,189,917.9200 PHNX |
0.0092 USDT |
0.0084 USDT |
0.0093 USDT |
0.0086 USDT |
| 2022-06-09 |
0.0094 USDT |
5,050,695.6610 PHNX |
0.0101 USDT |
0.0090 USDT |
0.0101 USDT |
0.0092 USDT |
| 2022-06-08 |
0.0102 USDT |
6,452,052.0478 PHNX |
0.0100 USDT |
0.0098 USDT |
0.0108 USDT |
0.0101 USDT |
| 2022-06-07 |
0.0102 USDT |
20,341,076.7761 PHNX |
0.0092 USDT |
0.0088 USDT |
0.0119 USDT |
0.0099 USDT |
| 2022-06-06 |
0.0092 USDT |
9,616,377.4792 PHNX |
0.0090 USDT |
0.0088 USDT |
0.0098 USDT |
0.0093 USDT |
| 2022-06-05 |
0.0089 USDT |
14,434,280.1065 PHNX |
0.0085 USDT |
0.0083 USDT |
0.0107 USDT |
0.0090 USDT |
| 2022-06-04 |
0.0085 USDT |
7,591,942.0746 PHNX |
0.0086 USDT |
0.0083 USDT |
0.0088 USDT |
0.0084 USDT |
| 2022-06-03 |
0.0088 USDT |
13,541,376.5253 PHNX |
0.0087 USDT |
0.0083 USDT |
0.0102 USDT |
0.0085 USDT |
| 2022-06-02 |
0.0081 USDT |
9,275,156.4166 PHNX |
0.0081 USDT |
0.0080 USDT |
0.0088 USDT |
0.0084 USDT |
| 2022-06-01 |
0.0083 USDT |
10,721,595.6173 PHNX |
0.0083 USDT |
0.0081 USDT |
0.0090 USDT |
0.0081 USDT |
| 2022-05-31 |
0.0086 USDT |
11,381,721.7461 PHNX |
0.0088 USDT |
0.0080 USDT |
0.0092 USDT |
0.0080 USDT |
| 2022-05-30 |
0.0087 USDT |
7,927,518.4701 PHNX |
0.0089 USDT |
0.0080 USDT |
0.0094 USDT |
0.0089 USDT |
| 2022-05-29 |
0.0095 USDT |
14,662,673.7571 PHNX |
0.0072 USDT |
0.0072 USDT |
0.0119 USDT |
0.0103 USDT |
| 2022-05-28 |
0.0076 USDT |
2,770,978.0383 PHNX |
0.0078 USDT |
0.0074 USDT |
0.0079 USDT |
0.0074 USDT |
| 2022-05-27 |
0.0082 USDT |
6,534,653.4920 PHNX |
0.0084 USDT |
0.0078 USDT |
0.0086 USDT |
0.0078 USDT |
| 2022-05-26 |
0.0087 USDT |
4,045,036.7378 PHNX |
0.0087 USDT |
0.0080 USDT |
0.0090 USDT |
0.0085 USDT |
| 2022-05-25 |
0.0087 USDT |
8,507,565.8903 PHNX |
0.0085 USDT |
0.0084 USDT |
0.0090 USDT |
0.0087 USDT |
| 2022-05-24 |
0.0088 USDT |
10,531,686.3280 PHNX |
0.0091 USDT |
0.0081 USDT |
0.0096 USDT |
0.0083 USDT |
| 2022-05-23 |
0.0090 USDT |
8,330,418.7084 PHNX |
0.0086 USDT |
0.0081 USDT |
0.0098 USDT |
0.0093 USDT |
| 2022-05-22 |
0.0095 USDT |
15,719,865.5212 PHNX |
0.0087 USDT |
0.0079 USDT |
0.0129 USDT |
0.0087 USDT |