Identifier on Kucoin: PHNX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-10 |
0.0328 USDT |
11,266,628.5984 PHNX |
0.0280 USDT |
0.0278 USDT |
0.0388 USDT |
0.0316 USDT |
| 2022-02-09 |
0.0275 USDT |
2,294,704.6560 PHNX |
0.0281 USDT |
0.0270 USDT |
0.0281 USDT |
0.0277 USDT |
| 2022-02-08 |
0.0290 USDT |
2,479,746.9575 PHNX |
0.0301 USDT |
0.0278 USDT |
0.0311 USDT |
0.0284 USDT |
| 2022-02-07 |
0.0290 USDT |
1,367,712.3927 PHNX |
0.0283 USDT |
0.0275 USDT |
0.0299 USDT |
0.0293 USDT |
| 2022-02-06 |
0.0304 USDT |
4,374,950.4401 PHNX |
0.0286 USDT |
0.0278 USDT |
0.0369 USDT |
0.0283 USDT |
| 2022-02-05 |
0.0286 USDT |
2,528,184.1398 PHNX |
0.0290 USDT |
0.0274 USDT |
0.0300 USDT |
0.0294 USDT |
| 2022-02-04 |
0.0268 USDT |
1,449,693.3946 PHNX |
0.0264 USDT |
0.0254 USDT |
0.0290 USDT |
0.0283 USDT |
| 2022-02-03 |
0.0289 USDT |
1,939,684.9138 PHNX |
0.0294 USDT |
0.0267 USDT |
0.0303 USDT |
0.0289 USDT |
| 2022-02-02 |
0.0301 USDT |
2,159,778.0673 PHNX |
0.0299 USDT |
0.0292 USDT |
0.0320 USDT |
0.0302 USDT |
| 2022-02-01 |
0.0298 USDT |
2,132,889.5162 PHNX |
0.0291 USDT |
0.0288 USDT |
0.0310 USDT |
0.0298 USDT |
| 2022-01-31 |
0.0295 USDT |
2,467,042.3547 PHNX |
0.0316 USDT |
0.0282 USDT |
0.0316 USDT |
0.0293 USDT |
| 2022-01-30 |
0.0310 USDT |
1,842,143.8988 PHNX |
0.0312 USDT |
0.0305 USDT |
0.0327 USDT |
0.0323 USDT |
| 2022-01-29 |
0.0306 USDT |
2,325,994.5699 PHNX |
0.0301 USDT |
0.0299 USDT |
0.0329 USDT |
0.0312 USDT |
| 2022-01-28 |
0.0296 USDT |
2,019,597.5234 PHNX |
0.0292 USDT |
0.0285 USDT |
0.0316 USDT |
0.0309 USDT |
| 2022-01-27 |
0.0286 USDT |
4,538,696.9840 PHNX |
0.0273 USDT |
0.0261 USDT |
0.0333 USDT |
0.0275 USDT |
| 2022-01-26 |
0.0282 USDT |
2,504,296.1686 PHNX |
0.0289 USDT |
0.0272 USDT |
0.0291 USDT |
0.0272 USDT |
| 2022-01-25 |
0.0292 USDT |
1,843,205.5440 PHNX |
0.0299 USDT |
0.0282 USDT |
0.0311 USDT |
0.0292 USDT |
| 2022-01-24 |
0.0279 USDT |
1,301,772.7333 PHNX |
0.0261 USDT |
0.0241 USDT |
0.0344 USDT |
0.0287 USDT |
| 2022-01-23 |
0.0261 USDT |
1,098,794.9155 PHNX |
0.0271 USDT |
0.0249 USDT |
0.0275 USDT |
0.0268 USDT |
| 2022-01-22 |
0.0284 USDT |
1,576,735.6800 PHNX |
0.0327 USDT |
0.0240 USDT |
0.0333 USDT |
0.0271 USDT |
| 2022-01-21 |
0.0385 USDT |
1,779,328.8509 PHNX |
0.0417 USDT |
0.0350 USDT |
0.0429 USDT |
0.0350 USDT |
| 2022-01-20 |
0.0441 USDT |
485,055.1474 PHNX |
0.0443 USDT |
0.0432 USDT |
0.0451 USDT |
0.0444 USDT |
| 2022-01-19 |
0.0455 USDT |
4,677,628.8098 PHNX |
0.0427 USDT |
0.0420 USDT |
0.0496 USDT |
0.0453 USDT |
| 2022-01-18 |
0.0414 USDT |
776,692.4979 PHNX |
0.0419 USDT |
0.0409 USDT |
0.0423 USDT |
0.0420 USDT |
| 2022-01-17 |
0.0431 USDT |
2,059,773.1417 PHNX |
0.0437 USDT |
0.0415 USDT |
0.0439 USDT |
0.0417 USDT |
| 2022-01-16 |
0.0447 USDT |
4,014,543.9465 PHNX |
0.0448 USDT |
0.0433 USDT |
0.0462 USDT |
0.0444 USDT |
| 2022-01-15 |
0.0453 USDT |
4,471,497.2438 PHNX |
0.0434 USDT |
0.0432 USDT |
0.0483 USDT |
0.0446 USDT |
| 2022-01-14 |
0.0440 USDT |
1,620,341.8775 PHNX |
0.0444 USDT |
0.0432 USDT |
0.0448 USDT |
0.0432 USDT |
| 2022-01-13 |
0.0457 USDT |
3,177,200.5933 PHNX |
0.0476 USDT |
0.0441 USDT |
0.0476 USDT |
0.0446 USDT |
| 2022-01-12 |
0.0438 USDT |
5,050,861.0311 PHNX |
0.0430 USDT |
0.0430 USDT |
0.0469 USDT |
0.0468 USDT |
| 2022-01-11 |
0.0430 USDT |
5,263,830.6510 PHNX |
0.0426 USDT |
0.0420 USDT |
0.0439 USDT |
0.0435 USDT |
| 2022-01-10 |
0.0443 USDT |
3,639,255.3437 PHNX |
0.0454 USDT |
0.0413 USDT |
0.0470 USDT |
0.0422 USDT |
| 2022-01-09 |
0.0441 USDT |
2,475,525.6446 PHNX |
0.0439 USDT |
0.0428 USDT |
0.0459 USDT |
0.0445 USDT |
| 2022-01-08 |
0.0444 USDT |
315,049.7600 PHNX |
0.0437 USDT |
0.0425 USDT |
0.0457 USDT |
0.0428 USDT |
| 2022-01-07 |
0.0457 USDT |
2,321,450.0698 PHNX |
0.0480 USDT |
0.0435 USDT |
0.0484 USDT |
0.0435 USDT |
| 2022-01-06 |
0.0485 USDT |
687,069.2692 PHNX |
0.0485 USDT |
0.0478 USDT |
0.0497 USDT |
0.0485 USDT |
| 2022-01-05 |
0.0535 USDT |
360,130.0060 PHNX |
0.0545 USDT |
0.0497 USDT |
0.0557 USDT |
0.0499 USDT |
| 2022-01-04 |
0.0550 USDT |
673,691.2544 PHNX |
0.0542 USDT |
0.0540 USDT |
0.0561 USDT |
0.0546 USDT |
| 2022-01-03 |
0.0545 USDT |
639,345.3848 PHNX |
0.0550 USDT |
0.0532 USDT |
0.0563 USDT |
0.0540 USDT |
| 2022-01-02 |
0.0544 USDT |
1,057,016.3354 PHNX |
0.0548 USDT |
0.0538 USDT |
0.0557 USDT |
0.0542 USDT |
| 2022-01-01 |
0.0545 USDT |
485,010.6523 PHNX |
0.0528 USDT |
0.0528 USDT |
0.0562 USDT |
0.0556 USDT |
| 2021-12-31 |
0.0592 USDT |
1,722,421.4826 PHNX |
0.0579 USDT |
0.0550 USDT |
0.0645 USDT |
0.0550 USDT |
| 2021-12-30 |
0.0561 USDT |
1,371,332.4232 PHNX |
0.0543 USDT |
0.0539 USDT |
0.0591 USDT |
0.0590 USDT |
| 2021-12-29 |
0.0576 USDT |
1,346,458.3218 PHNX |
0.0624 USDT |
0.0545 USDT |
0.0626 USDT |
0.0553 USDT |
| 2021-12-28 |
0.0634 USDT |
1,154,045.6827 PHNX |
0.0676 USDT |
0.0615 USDT |
0.0680 USDT |
0.0616 USDT |
| 2021-12-27 |
0.0691 USDT |
11,472,181.5084 PHNX |
0.0543 USDT |
0.0532 USDT |
0.0765 USDT |
0.0686 USDT |
| 2021-12-26 |
0.0544 USDT |
3,268,841.5301 PHNX |
0.0515 USDT |
0.0508 USDT |
0.0601 USDT |
0.0539 USDT |
| 2021-12-25 |
0.0519 USDT |
1,848,206.7214 PHNX |
0.0524 USDT |
0.0507 USDT |
0.0530 USDT |
0.0529 USDT |
| 2021-12-24 |
0.0517 USDT |
1,039,927.8599 PHNX |
0.0518 USDT |
0.0509 USDT |
0.0525 USDT |
0.0522 USDT |
| 2021-12-23 |
0.0500 USDT |
1,149,874.3146 PHNX |
0.0497 USDT |
0.0479 USDT |
0.0533 USDT |
0.0519 USDT |