Identifier on Kucoin: PHNX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-13 |
0.0590 USDT |
3,554,902.5495 PHNX |
0.0607 USDT |
0.0563 USDT |
0.0620 USDT |
0.0602 USDT |
| 2021-09-12 |
0.0589 USDT |
3,500,245.7163 PHNX |
0.0630 USDT |
0.0553 USDT |
0.0644 USDT |
0.0607 USDT |
| 2021-09-11 |
0.0614 USDT |
3,229,832.4472 PHNX |
0.0605 USDT |
0.0600 USDT |
0.0661 USDT |
0.0632 USDT |
| 2021-09-10 |
0.0642 USDT |
3,544,200.7342 PHNX |
0.0658 USDT |
0.0597 USDT |
0.0693 USDT |
0.0608 USDT |
| 2021-09-09 |
0.0645 USDT |
2,683,145.2628 PHNX |
0.0631 USDT |
0.0610 USDT |
0.0682 USDT |
0.0647 USDT |
| 2021-09-08 |
0.0610 USDT |
2,636,860.6659 PHNX |
0.0602 USDT |
0.0545 USDT |
0.0707 USDT |
0.0642 USDT |
| 2021-09-07 |
0.0704 USDT |
2,948,192.4073 PHNX |
0.0803 USDT |
0.0595 USDT |
0.0843 USDT |
0.0603 USDT |
| 2021-09-06 |
0.0832 USDT |
4,402,650.5043 PHNX |
0.0758 USDT |
0.0729 USDT |
0.1111 USDT |
0.0792 USDT |
| 2021-09-05 |
0.0765 USDT |
2,718,850.2142 PHNX |
0.0767 USDT |
0.0750 USDT |
0.0813 USDT |
0.0762 USDT |
| 2021-09-04 |
0.0771 USDT |
2,566,471.8112 PHNX |
0.0799 USDT |
0.0743 USDT |
0.0818 USDT |
0.0765 USDT |
| 2021-09-03 |
0.0836 USDT |
2,241,306.3175 PHNX |
0.0809 USDT |
0.0798 USDT |
0.0900 USDT |
0.0814 USDT |
| 2021-09-02 |
0.0859 USDT |
6,123,750.9180 PHNX |
0.0678 USDT |
0.0674 USDT |
0.1000 USDT |
0.0816 USDT |
| 2021-09-01 |
0.0670 USDT |
3,095,880.1479 PHNX |
0.0634 USDT |
0.0617 USDT |
0.0796 USDT |
0.0665 USDT |
| 2021-08-31 |
0.0650 USDT |
3,393,419.0759 PHNX |
0.0663 USDT |
0.0625 USDT |
0.0670 USDT |
0.0633 USDT |
| 2021-08-30 |
0.0609 USDT |
2,982,671.2607 PHNX |
0.0612 USDT |
0.0558 USDT |
0.0685 USDT |
0.0682 USDT |
| 2021-08-29 |
0.0613 USDT |
3,319,136.8247 PHNX |
0.0606 USDT |
0.0593 USDT |
0.0639 USDT |
0.0625 USDT |
| 2021-08-28 |
0.0632 USDT |
3,564,754.5734 PHNX |
0.0641 USDT |
0.0589 USDT |
0.0646 USDT |
0.0609 USDT |
| 2021-08-27 |
0.0608 USDT |
3,206,319.2896 PHNX |
0.0590 USDT |
0.0581 USDT |
0.0670 USDT |
0.0648 USDT |
| 2021-08-26 |
0.0612 USDT |
3,332,937.0018 PHNX |
0.0645 USDT |
0.0585 USDT |
0.0649 USDT |
0.0595 USDT |
| 2021-08-25 |
0.0650 USDT |
3,154,834.6547 PHNX |
0.0651 USDT |
0.0615 USDT |
0.0678 USDT |
0.0647 USDT |
| 2021-08-24 |
0.0673 USDT |
3,179,922.6622 PHNX |
0.0696 USDT |
0.0631 USDT |
0.0701 USDT |
0.0654 USDT |
| 2021-08-23 |
0.0712 USDT |
2,686,652.1334 PHNX |
0.0690 USDT |
0.0690 USDT |
0.0746 USDT |
0.0693 USDT |
| 2021-08-22 |
0.0709 USDT |
3,196,408.0520 PHNX |
0.0718 USDT |
0.0681 USDT |
0.0767 USDT |
0.0687 USDT |
| 2021-08-21 |
0.0728 USDT |
3,169,224.3540 PHNX |
0.0719 USDT |
0.0680 USDT |
0.0785 USDT |
0.0735 USDT |
| 2021-08-20 |
0.0674 USDT |
3,046,072.6042 PHNX |
0.0607 USDT |
0.0607 USDT |
0.0763 USDT |
0.0725 USDT |
| 2021-08-19 |
0.0580 USDT |
3,738,609.9938 PHNX |
0.0593 USDT |
0.0562 USDT |
0.0625 USDT |
0.0608 USDT |
| 2021-08-18 |
0.0590 USDT |
3,067,624.1492 PHNX |
0.0591 USDT |
0.0549 USDT |
0.0625 USDT |
0.0599 USDT |
| 2021-08-17 |
0.0645 USDT |
1,897,166.0659 PHNX |
0.0637 USDT |
0.0600 USDT |
0.0693 USDT |
0.0608 USDT |
| 2021-08-16 |
0.0708 USDT |
3,015,797.1713 PHNX |
0.0649 USDT |
0.0633 USDT |
0.0822 USDT |
0.0637 USDT |
| 2021-08-15 |
0.0645 USDT |
3,333,852.2572 PHNX |
0.0639 USDT |
0.0625 USDT |
0.0663 USDT |
0.0649 USDT |
| 2021-08-14 |
0.0661 USDT |
3,105,277.8394 PHNX |
0.0675 USDT |
0.0633 USDT |
0.0683 USDT |
0.0655 USDT |
| 2021-08-13 |
0.0659 USDT |
3,173,477.9297 PHNX |
0.0643 USDT |
0.0631 USDT |
0.0705 USDT |
0.0682 USDT |
| 2021-08-12 |
0.0656 USDT |
2,590,690.0865 PHNX |
0.0704 USDT |
0.0620 USDT |
0.0714 USDT |
0.0634 USDT |
| 2021-08-11 |
0.0715 USDT |
2,966,807.4063 PHNX |
0.0810 USDT |
0.0680 USDT |
0.0820 USDT |
0.0706 USDT |
| 2021-08-10 |
0.0742 USDT |
4,845,025.5146 PHNX |
0.0676 USDT |
0.0598 USDT |
0.0926 USDT |
0.0789 USDT |
| 2021-08-09 |
0.0523 USDT |
4,430,872.7421 PHNX |
0.0503 USDT |
0.0503 USDT |
0.0644 USDT |
0.0644 USDT |
| 2021-08-08 |
0.0526 USDT |
4,278,499.1065 PHNX |
0.0541 USDT |
0.0497 USDT |
0.0550 USDT |
0.0515 USDT |
| 2021-08-07 |
0.0539 USDT |
4,004,337.5022 PHNX |
0.0566 USDT |
0.0525 USDT |
0.0572 USDT |
0.0544 USDT |
| 2021-08-06 |
0.0499 USDT |
2,990,390.6713 PHNX |
0.0451 USDT |
0.0449 USDT |
0.0589 USDT |
0.0563 USDT |
| 2021-08-05 |
0.0439 USDT |
4,658,432.2682 PHNX |
0.0431 USDT |
0.0423 USDT |
0.0482 USDT |
0.0449 USDT |
| 2021-08-04 |
0.0424 USDT |
3,975,178.3116 PHNX |
0.0415 USDT |
0.0397 USDT |
0.0438 USDT |
0.0433 USDT |
| 2021-08-03 |
0.0407 USDT |
6,445,027.9068 PHNX |
0.0421 USDT |
0.0397 USDT |
0.0424 USDT |
0.0411 USDT |
| 2021-08-02 |
0.0424 USDT |
2,729,484.1898 PHNX |
0.0426 USDT |
0.0415 USDT |
0.0434 USDT |
0.0420 USDT |
| 2021-08-01 |
0.0428 USDT |
3,758,819.9928 PHNX |
0.0430 USDT |
0.0413 USDT |
0.0449 USDT |
0.0431 USDT |
| 2021-07-31 |
0.0421 USDT |
3,776,547.6549 PHNX |
0.0418 USDT |
0.0412 USDT |
0.0435 USDT |
0.0427 USDT |
| 2021-07-30 |
0.0413 USDT |
3,678,783.4675 PHNX |
0.0430 USDT |
0.0405 USDT |
0.0441 USDT |
0.0416 USDT |
| 2021-07-29 |
0.0430 USDT |
4,213,052.2643 PHNX |
0.0463 USDT |
0.0413 USDT |
0.0463 USDT |
0.0433 USDT |
| 2021-07-28 |
0.0468 USDT |
3,238,193.7214 PHNX |
0.0460 USDT |
0.0455 USDT |
0.0482 USDT |
0.0464 USDT |
| 2021-07-27 |
0.0450 USDT |
166,608.8608 PHNX |
0.0430 USDT |
0.0423 USDT |
0.0469 USDT |
0.0455 USDT |
| 2021-07-26 |
0.0458 USDT |
745,901.3195 PHNX |
0.0429 USDT |
0.0424 USDT |
0.0483 USDT |
0.0430 USDT |