Identifier on Kucoin: PHNX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-02 |
0.1008 USDT |
2,067,884.4558 PHNX |
0.1082 USDT |
0.0928 USDT |
0.1090 USDT |
0.0972 USDT |
| 2021-11-01 |
0.1133 USDT |
2,394,557.0942 PHNX |
0.1193 USDT |
0.1050 USDT |
0.1251 USDT |
0.1087 USDT |
| 2021-10-31 |
0.1183 USDT |
1,638,015.0508 PHNX |
0.1215 USDT |
0.1120 USDT |
0.1290 USDT |
0.1204 USDT |
| 2021-10-30 |
0.1137 USDT |
6,128,276.0157 PHNX |
0.1009 USDT |
0.0929 USDT |
0.1372 USDT |
0.1217 USDT |
| 2021-10-29 |
0.1075 USDT |
4,982,449.1286 PHNX |
0.1130 USDT |
0.0971 USDT |
0.1174 USDT |
0.1000 USDT |
| 2021-10-28 |
0.1236 USDT |
6,162,471.0546 PHNX |
0.1215 USDT |
0.1101 USDT |
0.1448 USDT |
0.1132 USDT |
| 2021-10-27 |
0.1155 USDT |
8,040,003.6545 PHNX |
0.1035 USDT |
0.0901 USDT |
0.1450 USDT |
0.1150 USDT |
| 2021-10-26 |
0.1095 USDT |
5,775,367.3022 PHNX |
0.0990 USDT |
0.0972 USDT |
0.1250 USDT |
0.1074 USDT |
| 2021-10-25 |
0.0950 USDT |
7,313,610.3746 PHNX |
0.0794 USDT |
0.0762 USDT |
0.1149 USDT |
0.1003 USDT |
| 2021-10-24 |
0.0786 USDT |
2,332,660.4179 PHNX |
0.0770 USDT |
0.0743 USDT |
0.0834 USDT |
0.0782 USDT |
| 2021-10-23 |
0.0804 USDT |
2,477,805.3393 PHNX |
0.0807 USDT |
0.0758 USDT |
0.0845 USDT |
0.0769 USDT |
| 2021-10-22 |
0.0790 USDT |
2,699,011.6052 PHNX |
0.0750 USDT |
0.0744 USDT |
0.0843 USDT |
0.0804 USDT |
| 2021-10-21 |
0.0799 USDT |
2,715,358.9629 PHNX |
0.0859 USDT |
0.0733 USDT |
0.0884 USDT |
0.0757 USDT |
| 2021-10-20 |
0.0806 USDT |
3,727,024.8191 PHNX |
0.0694 USDT |
0.0677 USDT |
0.0950 USDT |
0.0857 USDT |
| 2021-10-19 |
0.0646 USDT |
2,615,206.8936 PHNX |
0.0636 USDT |
0.0613 USDT |
0.0700 USDT |
0.0693 USDT |
| 2021-10-18 |
0.0645 USDT |
2,590,804.4651 PHNX |
0.0633 USDT |
0.0607 USDT |
0.0710 USDT |
0.0673 USDT |
| 2021-10-17 |
0.0708 USDT |
3,142,264.2246 PHNX |
0.0633 USDT |
0.0625 USDT |
0.0800 USDT |
0.0635 USDT |
| 2021-10-16 |
0.0614 USDT |
3,736,537.9269 PHNX |
0.0608 USDT |
0.0587 USDT |
0.0666 USDT |
0.0656 USDT |
| 2021-10-15 |
0.0621 USDT |
3,743,195.7469 PHNX |
0.0614 USDT |
0.0581 USDT |
0.0710 USDT |
0.0605 USDT |
| 2021-10-14 |
0.0644 USDT |
1,711,683.0746 PHNX |
0.0601 USDT |
0.0592 USDT |
0.0698 USDT |
0.0615 USDT |
| 2021-10-13 |
0.0569 USDT |
5,176,813.5815 PHNX |
0.0552 USDT |
0.0526 USDT |
0.0700 USDT |
0.0627 USDT |
| 2021-10-12 |
0.0559 USDT |
3,878,309.2287 PHNX |
0.0575 USDT |
0.0542 USDT |
0.0578 USDT |
0.0558 USDT |
| 2021-10-11 |
0.0580 USDT |
3,742,772.9629 PHNX |
0.0561 USDT |
0.0545 USDT |
0.0646 USDT |
0.0567 USDT |
| 2021-10-10 |
0.0593 USDT |
3,851,738.9128 PHNX |
0.0662 USDT |
0.0531 USDT |
0.0679 USDT |
0.0565 USDT |
| 2021-10-09 |
0.0643 USDT |
7,396,352.7263 PHNX |
0.0508 USDT |
0.0494 USDT |
0.0960 USDT |
0.0822 USDT |
| 2021-10-08 |
0.0525 USDT |
3,701,057.8899 PHNX |
0.0535 USDT |
0.0507 USDT |
0.0542 USDT |
0.0515 USDT |
| 2021-10-07 |
0.0533 USDT |
3,456,436.5684 PHNX |
0.0562 USDT |
0.0508 USDT |
0.0562 USDT |
0.0535 USDT |
| 2021-10-06 |
0.0572 USDT |
7,687,515.5233 PHNX |
0.0553 USDT |
0.0524 USDT |
0.0605 USDT |
0.0579 USDT |
| 2021-10-05 |
0.0582 USDT |
505,543.3982 PHNX |
0.0598 USDT |
0.0551 USDT |
0.0613 USDT |
0.0555 USDT |
| 2021-10-04 |
0.0573 USDT |
3,645,236.7869 PHNX |
0.0562 USDT |
0.0545 USDT |
0.0657 USDT |
0.0599 USDT |
| 2021-10-03 |
0.0571 USDT |
3,683,019.1428 PHNX |
0.0592 USDT |
0.0535 USDT |
0.0606 USDT |
0.0560 USDT |
| 2021-10-02 |
0.0557 USDT |
3,397,717.0973 PHNX |
0.0554 USDT |
0.0534 USDT |
0.0610 USDT |
0.0593 USDT |
| 2021-10-01 |
0.0532 USDT |
3,455,622.5842 PHNX |
0.0503 USDT |
0.0503 USDT |
0.0595 USDT |
0.0545 USDT |
| 2021-09-30 |
0.0514 USDT |
4,376,226.3349 PHNX |
0.0494 USDT |
0.0476 USDT |
0.0534 USDT |
0.0519 USDT |
| 2021-09-29 |
0.0521 USDT |
4,394,778.4843 PHNX |
0.0509 USDT |
0.0500 USDT |
0.0548 USDT |
0.0500 USDT |
| 2021-09-28 |
0.0519 USDT |
4,175,335.8367 PHNX |
0.0512 USDT |
0.0507 USDT |
0.0546 USDT |
0.0510 USDT |
| 2021-09-27 |
0.0538 USDT |
2,975,886.2021 PHNX |
0.0549 USDT |
0.0520 USDT |
0.0558 USDT |
0.0520 USDT |
| 2021-09-26 |
0.0534 USDT |
3,781,688.8708 PHNX |
0.0540 USDT |
0.0512 USDT |
0.0557 USDT |
0.0550 USDT |
| 2021-09-25 |
0.0554 USDT |
3,254,727.5790 PHNX |
0.0558 USDT |
0.0537 USDT |
0.0572 USDT |
0.0539 USDT |
| 2021-09-24 |
0.0577 USDT |
3,620,929.8725 PHNX |
0.0599 USDT |
0.0531 USDT |
0.0609 USDT |
0.0561 USDT |
| 2021-09-23 |
0.0596 USDT |
3,211,181.6616 PHNX |
0.0594 USDT |
0.0577 USDT |
0.0610 USDT |
0.0601 USDT |
| 2021-09-22 |
0.0563 USDT |
3,172,078.2782 PHNX |
0.0555 USDT |
0.0541 USDT |
0.0599 USDT |
0.0589 USDT |
| 2021-09-21 |
0.0578 USDT |
2,914,823.1145 PHNX |
0.0600 USDT |
0.0548 USDT |
0.0600 USDT |
0.0554 USDT |
| 2021-09-20 |
0.0629 USDT |
3,452,537.0054 PHNX |
0.0696 USDT |
0.0591 USDT |
0.0700 USDT |
0.0606 USDT |
| 2021-09-19 |
0.0653 USDT |
3,716,204.0226 PHNX |
0.0622 USDT |
0.0613 USDT |
0.0758 USDT |
0.0700 USDT |
| 2021-09-18 |
0.0620 USDT |
2,364,520.9640 PHNX |
0.0635 USDT |
0.0607 USDT |
0.0635 USDT |
0.0625 USDT |
| 2021-09-17 |
0.0640 USDT |
2,807,929.1704 PHNX |
0.0680 USDT |
0.0625 USDT |
0.0685 USDT |
0.0633 USDT |
| 2021-09-16 |
0.0700 USDT |
3,253,357.9066 PHNX |
0.0623 USDT |
0.0602 USDT |
0.0820 USDT |
0.0704 USDT |
| 2021-09-15 |
0.0613 USDT |
2,512,811.3177 PHNX |
0.0618 USDT |
0.0592 USDT |
0.0631 USDT |
0.0618 USDT |
| 2021-09-14 |
0.0613 USDT |
1,769,605.9369 PHNX |
0.0603 USDT |
0.0595 USDT |
0.0624 USDT |
0.0622 USDT |