Identifier on Kucoin: PHNX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-01 |
0.0217 USDT |
6,780,299.6174 PHNX |
0.0196 USDT |
0.0187 USDT |
0.0249 USDT |
0.0223 USDT |
| 2022-03-31 |
0.0200 USDT |
3,471,582.5632 PHNX |
0.0200 USDT |
0.0188 USDT |
0.0213 USDT |
0.0195 USDT |
| 2022-03-30 |
0.0190 USDT |
4,592,067.0490 PHNX |
0.0198 USDT |
0.0180 USDT |
0.0202 USDT |
0.0201 USDT |
| 2022-03-29 |
0.0199 USDT |
5,831,703.7107 PHNX |
0.0200 USDT |
0.0194 USDT |
0.0207 USDT |
0.0198 USDT |
| 2022-03-28 |
0.0202 USDT |
6,602,716.9222 PHNX |
0.0192 USDT |
0.0190 USDT |
0.0216 USDT |
0.0200 USDT |
| 2022-03-27 |
0.0190 USDT |
3,936,086.2642 PHNX |
0.0187 USDT |
0.0184 USDT |
0.0199 USDT |
0.0194 USDT |
| 2022-03-26 |
0.0188 USDT |
8,304,357.8081 PHNX |
0.0185 USDT |
0.0181 USDT |
0.0202 USDT |
0.0190 USDT |
| 2022-03-25 |
0.0209 USDT |
9,086,062.1887 PHNX |
0.0190 USDT |
0.0187 USDT |
0.0260 USDT |
0.0191 USDT |
| 2022-03-24 |
0.0183 USDT |
7,577,348.7170 PHNX |
0.0177 USDT |
0.0175 USDT |
0.0190 USDT |
0.0188 USDT |
| 2022-03-23 |
0.0179 USDT |
1,399,727.1464 PHNX |
0.0177 USDT |
0.0176 USDT |
0.0183 USDT |
0.0180 USDT |
| 2022-03-22 |
0.0174 USDT |
3,724,255.9664 PHNX |
0.0173 USDT |
0.0168 USDT |
0.0182 USDT |
0.0180 USDT |
| 2022-03-21 |
0.0173 USDT |
3,971,386.8657 PHNX |
0.0172 USDT |
0.0165 USDT |
0.0178 USDT |
0.0172 USDT |
| 2022-03-20 |
0.0177 USDT |
3,948,937.6287 PHNX |
0.0177 USDT |
0.0171 USDT |
0.0187 USDT |
0.0174 USDT |
| 2022-03-19 |
0.0177 USDT |
4,060,715.7038 PHNX |
0.0166 USDT |
0.0165 USDT |
0.0188 USDT |
0.0177 USDT |
| 2022-03-18 |
0.0171 USDT |
3,529,224.7203 PHNX |
0.0178 USDT |
0.0164 USDT |
0.0184 USDT |
0.0169 USDT |
| 2022-03-17 |
0.0170 USDT |
5,850,868.5761 PHNX |
0.0163 USDT |
0.0158 USDT |
0.0200 USDT |
0.0182 USDT |
| 2022-03-16 |
0.0160 USDT |
3,853,863.2631 PHNX |
0.0163 USDT |
0.0155 USDT |
0.0167 USDT |
0.0159 USDT |
| 2022-03-15 |
0.0170 USDT |
3,960,412.2941 PHNX |
0.0172 USDT |
0.0162 USDT |
0.0173 USDT |
0.0165 USDT |
| 2022-03-14 |
0.0173 USDT |
1,320,676.5324 PHNX |
0.0171 USDT |
0.0169 USDT |
0.0178 USDT |
0.0172 USDT |
| 2022-03-13 |
0.0190 USDT |
7,642,970.2944 PHNX |
0.0185 USDT |
0.0171 USDT |
0.0240 USDT |
0.0182 USDT |
| 2022-03-12 |
0.0185 USDT |
3,803,012.8266 PHNX |
0.0180 USDT |
0.0180 USDT |
0.0191 USDT |
0.0185 USDT |
| 2022-03-11 |
0.0186 USDT |
1,623,401.9783 PHNX |
0.0197 USDT |
0.0177 USDT |
0.0197 USDT |
0.0180 USDT |
| 2022-03-10 |
0.0187 USDT |
4,896,777.5752 PHNX |
0.0172 USDT |
0.0172 USDT |
0.0212 USDT |
0.0192 USDT |
| 2022-03-09 |
0.0174 USDT |
3,882,458.6531 PHNX |
0.0174 USDT |
0.0170 USDT |
0.0178 USDT |
0.0176 USDT |
| 2022-03-08 |
0.0173 USDT |
2,628,338.4554 PHNX |
0.0169 USDT |
0.0169 USDT |
0.0176 USDT |
0.0174 USDT |
| 2022-03-07 |
0.0170 USDT |
4,400,829.8991 PHNX |
0.0188 USDT |
0.0163 USDT |
0.0193 USDT |
0.0169 USDT |
| 2022-03-06 |
0.0192 USDT |
269,354.6772 PHNX |
0.0197 USDT |
0.0188 USDT |
0.0200 USDT |
0.0188 USDT |
| 2022-03-05 |
0.0198 USDT |
1,723,839.0609 PHNX |
0.0181 USDT |
0.0181 USDT |
0.0215 USDT |
0.0199 USDT |
| 2022-03-04 |
0.0201 USDT |
1,029,971.6448 PHNX |
0.0207 USDT |
0.0191 USDT |
0.0212 USDT |
0.0193 USDT |
| 2022-03-03 |
0.0225 USDT |
3,742,458.6134 PHNX |
0.0214 USDT |
0.0201 USDT |
0.0280 USDT |
0.0206 USDT |
| 2022-03-02 |
0.0221 USDT |
602,597.4928 PHNX |
0.0224 USDT |
0.0212 USDT |
0.0228 USDT |
0.0215 USDT |
| 2022-03-01 |
0.0228 USDT |
688,093.1504 PHNX |
0.0224 USDT |
0.0223 USDT |
0.0234 USDT |
0.0228 USDT |
| 2022-02-28 |
0.0210 USDT |
691,506.6853 PHNX |
0.0212 USDT |
0.0201 USDT |
0.0223 USDT |
0.0217 USDT |
| 2022-02-27 |
0.0220 USDT |
788,249.1526 PHNX |
0.0226 USDT |
0.0210 USDT |
0.0229 USDT |
0.0212 USDT |
| 2022-02-26 |
0.0221 USDT |
750,027.8518 PHNX |
0.0224 USDT |
0.0212 USDT |
0.0233 USDT |
0.0227 USDT |
| 2022-02-25 |
0.0213 USDT |
1,142,221.5172 PHNX |
0.0214 USDT |
0.0207 USDT |
0.0221 USDT |
0.0216 USDT |
| 2022-02-24 |
0.0209 USDT |
3,258,430.2681 PHNX |
0.0248 USDT |
0.0187 USDT |
0.0255 USDT |
0.0219 USDT |
| 2022-02-23 |
0.0268 USDT |
1,269,811.0498 PHNX |
0.0276 USDT |
0.0260 USDT |
0.0277 USDT |
0.0269 USDT |
| 2022-02-22 |
0.0281 USDT |
5,487,228.5035 PHNX |
0.0262 USDT |
0.0252 USDT |
0.0316 USDT |
0.0275 USDT |
| 2022-02-21 |
0.0270 USDT |
1,852,837.0881 PHNX |
0.0269 USDT |
0.0256 USDT |
0.0283 USDT |
0.0261 USDT |
| 2022-02-20 |
0.0260 USDT |
1,544,964.7139 PHNX |
0.0262 USDT |
0.0255 USDT |
0.0276 USDT |
0.0257 USDT |
| 2022-02-19 |
0.0267 USDT |
2,770,221.6310 PHNX |
0.0263 USDT |
0.0259 USDT |
0.0280 USDT |
0.0263 USDT |
| 2022-02-18 |
0.0276 USDT |
2,884,591.3533 PHNX |
0.0276 USDT |
0.0262 USDT |
0.0284 USDT |
0.0268 USDT |
| 2022-02-17 |
0.0281 USDT |
1,751,713.3177 PHNX |
0.0281 USDT |
0.0275 USDT |
0.0297 USDT |
0.0277 USDT |
| 2022-02-16 |
0.0281 USDT |
2,537,600.8632 PHNX |
0.0283 USDT |
0.0271 USDT |
0.0295 USDT |
0.0278 USDT |
| 2022-02-15 |
0.0282 USDT |
1,739,527.3936 PHNX |
0.0276 USDT |
0.0276 USDT |
0.0287 USDT |
0.0284 USDT |
| 2022-02-14 |
0.0277 USDT |
2,279,833.2708 PHNX |
0.0284 USDT |
0.0270 USDT |
0.0287 USDT |
0.0275 USDT |
| 2022-02-13 |
0.0280 USDT |
2,079,734.4297 PHNX |
0.0284 USDT |
0.0275 USDT |
0.0288 USDT |
0.0285 USDT |
| 2022-02-12 |
0.0286 USDT |
2,669,840.2894 PHNX |
0.0298 USDT |
0.0275 USDT |
0.0299 USDT |
0.0279 USDT |
| 2022-02-11 |
0.0301 USDT |
1,445,969.6369 PHNX |
0.0306 USDT |
0.0298 USDT |
0.0309 USDT |
0.0300 USDT |