Identifier on Kucoin: PHNX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-22 |
0.0493 USDT |
3,228,806.1600 PHNX |
0.0491 USDT |
0.0483 USDT |
0.0506 USDT |
0.0495 USDT |
| 2021-12-21 |
0.0486 USDT |
2,503,714.9570 PHNX |
0.0468 USDT |
0.0464 USDT |
0.0503 USDT |
0.0489 USDT |
| 2021-12-20 |
0.0476 USDT |
2,709,041.5669 PHNX |
0.0498 USDT |
0.0455 USDT |
0.0506 USDT |
0.0467 USDT |
| 2021-12-19 |
0.0508 USDT |
2,075,599.4536 PHNX |
0.0515 USDT |
0.0490 USDT |
0.0527 USDT |
0.0499 USDT |
| 2021-12-18 |
0.0514 USDT |
3,450,471.3541 PHNX |
0.0498 USDT |
0.0494 USDT |
0.0531 USDT |
0.0517 USDT |
| 2021-12-17 |
0.0512 USDT |
2,557,401.8372 PHNX |
0.0521 USDT |
0.0488 USDT |
0.0529 USDT |
0.0497 USDT |
| 2021-12-16 |
0.0534 USDT |
3,218,255.8428 PHNX |
0.0521 USDT |
0.0512 USDT |
0.0545 USDT |
0.0523 USDT |
| 2021-12-15 |
0.0550 USDT |
2,125,541.6503 PHNX |
0.0552 USDT |
0.0502 USDT |
0.0575 USDT |
0.0515 USDT |
| 2021-12-14 |
0.0525 USDT |
2,787,909.2960 PHNX |
0.0518 USDT |
0.0510 USDT |
0.0562 USDT |
0.0535 USDT |
| 2021-12-13 |
0.0572 USDT |
3,315,722.3476 PHNX |
0.0611 USDT |
0.0503 USDT |
0.0615 USDT |
0.0512 USDT |
| 2021-12-12 |
0.0618 USDT |
2,129,846.5458 PHNX |
0.0601 USDT |
0.0583 USDT |
0.0643 USDT |
0.0611 USDT |
| 2021-12-11 |
0.0547 USDT |
2,551,965.9202 PHNX |
0.0550 USDT |
0.0538 USDT |
0.0559 USDT |
0.0555 USDT |
| 2021-12-10 |
0.0558 USDT |
2,918,792.5033 PHNX |
0.0554 USDT |
0.0541 USDT |
0.0579 USDT |
0.0554 USDT |
| 2021-12-09 |
0.0566 USDT |
2,494,746.2569 PHNX |
0.0579 USDT |
0.0551 USDT |
0.0586 USDT |
0.0568 USDT |
| 2021-12-08 |
0.0568 USDT |
2,837,190.5562 PHNX |
0.0579 USDT |
0.0544 USDT |
0.0589 USDT |
0.0571 USDT |
| 2021-12-07 |
0.0579 USDT |
2,159,766.2293 PHNX |
0.0552 USDT |
0.0547 USDT |
0.0616 USDT |
0.0584 USDT |
| 2021-12-06 |
0.0571 USDT |
4,466,859.8142 PHNX |
0.0593 USDT |
0.0542 USDT |
0.0597 USDT |
0.0556 USDT |
| 2021-12-05 |
0.0622 USDT |
1,524,086.5350 PHNX |
0.0665 USDT |
0.0577 USDT |
0.0688 USDT |
0.0595 USDT |
| 2021-12-04 |
0.0637 USDT |
2,304,199.8267 PHNX |
0.0672 USDT |
0.0582 USDT |
0.0691 USDT |
0.0636 USDT |
| 2021-12-03 |
0.0680 USDT |
3,192,634.8317 PHNX |
0.0737 USDT |
0.0611 USDT |
0.0753 USDT |
0.0685 USDT |
| 2021-12-02 |
0.0692 USDT |
2,339,675.2952 PHNX |
0.0646 USDT |
0.0624 USDT |
0.0754 USDT |
0.0743 USDT |
| 2021-12-01 |
0.0686 USDT |
2,161,423.9689 PHNX |
0.0705 USDT |
0.0655 USDT |
0.0724 USDT |
0.0663 USDT |
| 2021-11-30 |
0.0735 USDT |
1,640,472.2527 PHNX |
0.0755 USDT |
0.0719 USDT |
0.0755 USDT |
0.0730 USDT |
| 2021-11-29 |
0.0756 USDT |
2,792,021.4264 PHNX |
0.0780 USDT |
0.0714 USDT |
0.0784 USDT |
0.0753 USDT |
| 2021-11-28 |
0.0768 USDT |
1,490,046.7560 PHNX |
0.0805 USDT |
0.0730 USDT |
0.0817 USDT |
0.0779 USDT |
| 2021-11-27 |
0.0796 USDT |
2,360,764.7829 PHNX |
0.0759 USDT |
0.0750 USDT |
0.0824 USDT |
0.0795 USDT |
| 2021-11-26 |
0.0790 USDT |
2,859,285.4003 PHNX |
0.0862 USDT |
0.0730 USDT |
0.0875 USDT |
0.0759 USDT |
| 2021-11-25 |
0.0869 USDT |
1,932,798.1510 PHNX |
0.0858 USDT |
0.0844 USDT |
0.0901 USDT |
0.0872 USDT |
| 2021-11-24 |
0.0865 USDT |
1,264,571.9878 PHNX |
0.0851 USDT |
0.0846 USDT |
0.0901 USDT |
0.0856 USDT |
| 2021-11-23 |
0.0873 USDT |
2,076,676.4154 PHNX |
0.0862 USDT |
0.0851 USDT |
0.0909 USDT |
0.0908 USDT |
| 2021-11-22 |
0.0886 USDT |
2,282,936.3408 PHNX |
0.0927 USDT |
0.0866 USDT |
0.0934 USDT |
0.0871 USDT |
| 2021-11-21 |
0.0957 USDT |
2,632,764.8677 PHNX |
0.1008 USDT |
0.0882 USDT |
0.1037 USDT |
0.0931 USDT |
| 2021-11-20 |
0.1008 USDT |
2,097,848.2392 PHNX |
0.1040 USDT |
0.0930 USDT |
0.1057 USDT |
0.1009 USDT |
| 2021-11-19 |
0.1007 USDT |
2,035,878.3825 PHNX |
0.0981 USDT |
0.0930 USDT |
0.1097 USDT |
0.1030 USDT |
| 2021-11-18 |
0.1188 USDT |
8,327,647.1698 PHNX |
0.1124 USDT |
0.0931 USDT |
0.1400 USDT |
0.1006 USDT |
| 2021-11-17 |
0.1002 USDT |
2,704,223.1663 PHNX |
0.0993 USDT |
0.0950 USDT |
0.1049 USDT |
0.1021 USDT |
| 2021-11-16 |
0.0998 USDT |
2,305,409.7244 PHNX |
0.1034 USDT |
0.0925 USDT |
0.1045 USDT |
0.1008 USDT |
| 2021-11-15 |
0.1102 USDT |
1,659,343.1068 PHNX |
0.1150 USDT |
0.1019 USDT |
0.1191 USDT |
0.1053 USDT |
| 2021-11-14 |
0.1057 USDT |
3,198,921.3001 PHNX |
0.1149 USDT |
0.0977 USDT |
0.1168 USDT |
0.1010 USDT |
| 2021-11-13 |
0.0992 USDT |
1,777,821.0506 PHNX |
0.0959 USDT |
0.0947 USDT |
0.1060 USDT |
0.0964 USDT |
| 2021-11-12 |
0.1010 USDT |
1,880,282.3646 PHNX |
0.1051 USDT |
0.0933 USDT |
0.1057 USDT |
0.0974 USDT |
| 2021-11-11 |
0.1056 USDT |
1,659,070.2527 PHNX |
0.1003 USDT |
0.1000 USDT |
0.1141 USDT |
0.1051 USDT |
| 2021-11-10 |
0.1211 USDT |
7,312,309.2386 PHNX |
0.1169 USDT |
0.1033 USDT |
0.1460 USDT |
0.1057 USDT |
| 2021-11-09 |
0.1051 USDT |
3,488,626.9015 PHNX |
0.1033 USDT |
0.1004 USDT |
0.1099 USDT |
0.1066 USDT |
| 2021-11-08 |
0.1199 USDT |
9,345,657.1011 PHNX |
0.1378 USDT |
0.1042 USDT |
0.1378 USDT |
0.1076 USDT |
| 2021-11-07 |
0.0928 USDT |
3,567,652.4623 PHNX |
0.0878 USDT |
0.0842 USDT |
0.1070 USDT |
0.0943 USDT |
| 2021-11-06 |
0.0862 USDT |
2,107,167.5764 PHNX |
0.0851 USDT |
0.0824 USDT |
0.0898 USDT |
0.0883 USDT |
| 2021-11-05 |
0.0842 USDT |
1,723,425.8816 PHNX |
0.0864 USDT |
0.0809 USDT |
0.0881 USDT |
0.0831 USDT |
| 2021-11-04 |
0.0932 USDT |
2,404,066.8957 PHNX |
0.0963 USDT |
0.0860 USDT |
0.0997 USDT |
0.0882 USDT |
| 2021-11-03 |
0.0959 USDT |
2,433,316.0905 PHNX |
0.0955 USDT |
0.0901 USDT |
0.1049 USDT |
0.0950 USDT |