Identifier on Kucoin: PHNX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-21 |
0.0077 USDT |
3,796,092.6753 PHNX |
0.0076 USDT |
0.0074 USDT |
0.0087 USDT |
0.0084 USDT |
| 2022-05-20 |
0.0079 USDT |
13,851,086.5017 PHNX |
0.0081 USDT |
0.0074 USDT |
0.0090 USDT |
0.0078 USDT |
| 2022-05-19 |
0.0071 USDT |
13,423,411.7994 PHNX |
0.0068 USDT |
0.0067 USDT |
0.0084 USDT |
0.0081 USDT |
| 2022-05-18 |
0.0074 USDT |
12,134,807.8961 PHNX |
0.0073 USDT |
0.0067 USDT |
0.0084 USDT |
0.0068 USDT |
| 2022-05-17 |
0.0076 USDT |
11,443,677.5248 PHNX |
0.0068 USDT |
0.0068 USDT |
0.0093 USDT |
0.0072 USDT |
| 2022-05-16 |
0.0069 USDT |
3,584,191.7144 PHNX |
0.0071 USDT |
0.0067 USDT |
0.0072 USDT |
0.0070 USDT |
| 2022-05-15 |
0.0077 USDT |
8,145,923.1238 PHNX |
0.0066 USDT |
0.0064 USDT |
0.0111 USDT |
0.0075 USDT |
| 2022-05-14 |
0.0061 USDT |
3,108,465.2102 PHNX |
0.0062 USDT |
0.0053 USDT |
0.0068 USDT |
0.0066 USDT |
| 2022-05-13 |
0.0065 USDT |
3,969,166.1850 PHNX |
0.0055 USDT |
0.0054 USDT |
0.0084 USDT |
0.0068 USDT |
| 2022-05-12 |
0.0065 USDT |
4,889,123.3726 PHNX |
0.0080 USDT |
0.0037 USDT |
0.0084 USDT |
0.0058 USDT |
| 2022-05-11 |
0.0106 USDT |
9,446,353.5322 PHNX |
0.0129 USDT |
0.0075 USDT |
0.0131 USDT |
0.0079 USDT |
| 2022-05-10 |
0.0130 USDT |
3,921,502.8655 PHNX |
0.0133 USDT |
0.0125 USDT |
0.0135 USDT |
0.0130 USDT |
| 2022-05-09 |
0.0135 USDT |
5,657,886.2510 PHNX |
0.0138 USDT |
0.0129 USDT |
0.0139 USDT |
0.0135 USDT |
| 2022-05-08 |
0.0141 USDT |
4,266,206.9324 PHNX |
0.0145 USDT |
0.0132 USDT |
0.0148 USDT |
0.0140 USDT |
| 2022-05-07 |
0.0158 USDT |
4,473,077.2067 PHNX |
0.0158 USDT |
0.0151 USDT |
0.0164 USDT |
0.0151 USDT |
| 2022-05-06 |
0.0158 USDT |
6,280,022.1075 PHNX |
0.0172 USDT |
0.0151 USDT |
0.0185 USDT |
0.0155 USDT |
| 2022-05-05 |
0.0177 USDT |
11,006,816.3389 PHNX |
0.0156 USDT |
0.0151 USDT |
0.0198 USDT |
0.0158 USDT |
| 2022-05-04 |
0.0145 USDT |
3,284,423.3549 PHNX |
0.0137 USDT |
0.0136 USDT |
0.0153 USDT |
0.0151 USDT |
| 2022-05-03 |
0.0160 USDT |
13,856,526.6970 PHNX |
0.0139 USDT |
0.0135 USDT |
0.0183 USDT |
0.0138 USDT |
| 2022-05-02 |
0.0130 USDT |
4,480,330.1450 PHNX |
0.0125 USDT |
0.0124 USDT |
0.0135 USDT |
0.0133 USDT |
| 2022-05-01 |
0.0122 USDT |
8,693,515.2641 PHNX |
0.0125 USDT |
0.0120 USDT |
0.0126 USDT |
0.0123 USDT |
| 2022-04-30 |
0.0128 USDT |
9,051,578.8859 PHNX |
0.0128 USDT |
0.0125 USDT |
0.0130 USDT |
0.0128 USDT |
| 2022-04-29 |
0.0131 USDT |
7,197,332.9266 PHNX |
0.0133 USDT |
0.0125 USDT |
0.0135 USDT |
0.0128 USDT |
| 2022-04-28 |
0.0133 USDT |
6,050,189.2679 PHNX |
0.0130 USDT |
0.0128 USDT |
0.0137 USDT |
0.0132 USDT |
| 2022-04-27 |
0.0132 USDT |
3,590,283.6997 PHNX |
0.0133 USDT |
0.0130 USDT |
0.0136 USDT |
0.0130 USDT |
| 2022-04-26 |
0.0142 USDT |
8,176,764.1476 PHNX |
0.0140 USDT |
0.0136 USDT |
0.0145 USDT |
0.0136 USDT |
| 2022-04-25 |
0.0139 USDT |
4,843,143.7208 PHNX |
0.0151 USDT |
0.0129 USDT |
0.0152 USDT |
0.0143 USDT |
| 2022-04-24 |
0.0163 USDT |
11,179,234.2439 PHNX |
0.0156 USDT |
0.0148 USDT |
0.0180 USDT |
0.0152 USDT |
| 2022-04-23 |
0.0162 USDT |
5,125,226.8805 PHNX |
0.0166 USDT |
0.0150 USDT |
0.0169 USDT |
0.0156 USDT |
| 2022-04-22 |
0.0167 USDT |
7,648,821.4466 PHNX |
0.0160 USDT |
0.0158 USDT |
0.0178 USDT |
0.0167 USDT |
| 2022-04-21 |
0.0164 USDT |
7,265,191.7523 PHNX |
0.0165 USDT |
0.0157 USDT |
0.0170 USDT |
0.0159 USDT |
| 2022-04-20 |
0.0171 USDT |
6,448,039.5129 PHNX |
0.0177 USDT |
0.0156 USDT |
0.0185 USDT |
0.0166 USDT |
| 2022-04-19 |
0.0169 USDT |
4,133,526.9929 PHNX |
0.0161 USDT |
0.0159 USDT |
0.0185 USDT |
0.0174 USDT |
| 2022-04-18 |
0.0160 USDT |
4,765,572.1918 PHNX |
0.0163 USDT |
0.0151 USDT |
0.0166 USDT |
0.0160 USDT |
| 2022-04-17 |
0.0167 USDT |
3,274,121.9604 PHNX |
0.0168 USDT |
0.0165 USDT |
0.0173 USDT |
0.0166 USDT |
| 2022-04-16 |
0.0169 USDT |
2,763,531.5827 PHNX |
0.0166 USDT |
0.0162 USDT |
0.0177 USDT |
0.0168 USDT |
| 2022-04-15 |
0.0176 USDT |
4,138,331.2489 PHNX |
0.0172 USDT |
0.0167 USDT |
0.0186 USDT |
0.0172 USDT |
| 2022-04-14 |
0.0179 USDT |
4,496,847.5302 PHNX |
0.0187 USDT |
0.0168 USDT |
0.0191 USDT |
0.0174 USDT |
| 2022-04-13 |
0.0183 USDT |
2,683,392.5271 PHNX |
0.0179 USDT |
0.0175 USDT |
0.0198 USDT |
0.0193 USDT |
| 2022-04-12 |
0.0182 USDT |
1,580,443.6229 PHNX |
0.0182 USDT |
0.0173 USDT |
0.0191 USDT |
0.0177 USDT |
| 2022-04-11 |
0.0189 USDT |
1,881,686.5097 PHNX |
0.0200 USDT |
0.0180 USDT |
0.0203 USDT |
0.0182 USDT |
| 2022-04-10 |
0.0207 USDT |
4,109,155.5575 PHNX |
0.0215 USDT |
0.0200 USDT |
0.0221 USDT |
0.0201 USDT |
| 2022-04-09 |
0.0211 USDT |
7,491,830.8601 PHNX |
0.0206 USDT |
0.0198 USDT |
0.0244 USDT |
0.0215 USDT |
| 2022-04-08 |
0.0219 USDT |
7,397,527.0268 PHNX |
0.0235 USDT |
0.0201 USDT |
0.0236 USDT |
0.0205 USDT |
| 2022-04-07 |
0.0233 USDT |
7,179,960.0816 PHNX |
0.0247 USDT |
0.0227 USDT |
0.0253 USDT |
0.0233 USDT |
| 2022-04-06 |
0.0245 USDT |
8,104,002.5688 PHNX |
0.0239 USDT |
0.0238 USDT |
0.0269 USDT |
0.0259 USDT |
| 2022-04-05 |
0.0242 USDT |
7,038,671.8190 PHNX |
0.0233 USDT |
0.0229 USDT |
0.0269 USDT |
0.0240 USDT |
| 2022-04-04 |
0.0242 USDT |
4,523,255.2901 PHNX |
0.0225 USDT |
0.0220 USDT |
0.0266 USDT |
0.0236 USDT |
| 2022-04-03 |
0.0227 USDT |
1,818,161.9952 PHNX |
0.0232 USDT |
0.0214 USDT |
0.0243 USDT |
0.0238 USDT |
| 2022-04-02 |
0.0220 USDT |
5,473,901.4517 PHNX |
0.0209 USDT |
0.0204 USDT |
0.0251 USDT |
0.0238 USDT |