Identifier on Kucoin: PHNX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-11 |
0.0042 USDT |
1,366,185.5522 PHNX |
0.0041 USDT |
0.0040 USDT |
0.0043 USDT |
0.0042 USDT |
| 2024-01-10 |
0.0039 USDT |
1,127,371.3559 PHNX |
0.0039 USDT |
0.0038 USDT |
0.0041 USDT |
0.0041 USDT |
| 2024-01-09 |
0.0040 USDT |
1,203,828.3440 PHNX |
0.0041 USDT |
0.0038 USDT |
0.0041 USDT |
0.0039 USDT |
| 2024-01-08 |
0.0040 USDT |
2,250,751.5256 PHNX |
0.0042 USDT |
0.0038 USDT |
0.0043 USDT |
0.0041 USDT |
| 2024-01-07 |
0.0042 USDT |
1,954,946.1244 PHNX |
0.0043 USDT |
0.0041 USDT |
0.0044 USDT |
0.0042 USDT |
| 2024-01-06 |
0.0044 USDT |
783,265.5773 PHNX |
0.0046 USDT |
0.0043 USDT |
0.0046 USDT |
0.0044 USDT |
| 2024-01-05 |
0.0045 USDT |
838,284.2225 PHNX |
0.0046 USDT |
0.0043 USDT |
0.0047 USDT |
0.0047 USDT |
| 2024-01-04 |
0.0043 USDT |
4,399,947.3503 PHNX |
0.0046 USDT |
0.0038 USDT |
0.0049 USDT |
0.0045 USDT |
| 2024-01-03 |
0.0049 USDT |
3,776,324.9762 PHNX |
0.0051 USDT |
0.0045 USDT |
0.0052 USDT |
0.0046 USDT |
| 2024-01-02 |
0.0051 USDT |
2,641,723.9137 PHNX |
0.0053 USDT |
0.0049 USDT |
0.0054 USDT |
0.0051 USDT |
| 2024-01-01 |
0.0051 USDT |
2,686,830.8597 PHNX |
0.0050 USDT |
0.0049 USDT |
0.0053 USDT |
0.0051 USDT |
| 2023-12-31 |
0.0052 USDT |
1,061,042.6088 PHNX |
0.0053 USDT |
0.0051 USDT |
0.0054 USDT |
0.0052 USDT |
| 2023-12-30 |
0.0053 USDT |
1,248,945.0103 PHNX |
0.0054 USDT |
0.0053 USDT |
0.0056 USDT |
0.0053 USDT |
| 2023-12-29 |
0.0055 USDT |
1,793,634.5541 PHNX |
0.0055 USDT |
0.0053 USDT |
0.0058 USDT |
0.0055 USDT |
| 2023-12-28 |
0.0059 USDT |
1,335,257.1920 PHNX |
0.0059 USDT |
0.0056 USDT |
0.0061 USDT |
0.0056 USDT |
| 2023-12-27 |
0.0057 USDT |
2,830,927.2982 PHNX |
0.0059 USDT |
0.0054 USDT |
0.0061 USDT |
0.0059 USDT |
| 2023-12-26 |
0.0061 USDT |
2,683,600.2437 PHNX |
0.0063 USDT |
0.0058 USDT |
0.0065 USDT |
0.0059 USDT |
| 2023-12-25 |
0.0064 USDT |
3,021,537.4605 PHNX |
0.0065 USDT |
0.0061 USDT |
0.0066 USDT |
0.0062 USDT |
| 2023-12-24 |
0.0065 USDT |
1,946,062.7444 PHNX |
0.0064 USDT |
0.0063 USDT |
0.0068 USDT |
0.0065 USDT |
| 2023-12-23 |
0.0065 USDT |
5,348,590.6799 PHNX |
0.0068 USDT |
0.0060 USDT |
0.0069 USDT |
0.0062 USDT |
| 2023-12-22 |
0.0069 USDT |
5,003,682.4028 PHNX |
0.0073 USDT |
0.0067 USDT |
0.0073 USDT |
0.0069 USDT |
| 2023-12-21 |
0.0075 USDT |
4,346,964.2844 PHNX |
0.0079 USDT |
0.0070 USDT |
0.0080 USDT |
0.0075 USDT |
| 2023-12-20 |
0.0075 USDT |
3,406,518.0281 PHNX |
0.0074 USDT |
0.0071 USDT |
0.0080 USDT |
0.0080 USDT |
| 2023-12-19 |
0.0073 USDT |
3,184,451.1219 PHNX |
0.0076 USDT |
0.0069 USDT |
0.0076 USDT |
0.0073 USDT |
| 2023-12-18 |
0.0071 USDT |
3,684,904.9558 PHNX |
0.0079 USDT |
0.0068 USDT |
0.0079 USDT |
0.0073 USDT |
| 2023-12-17 |
0.0075 USDT |
1,928,206.6396 PHNX |
0.0078 USDT |
0.0072 USDT |
0.0079 USDT |
0.0076 USDT |
| 2023-12-16 |
0.0080 USDT |
14,732,148.2285 PHNX |
0.0073 USDT |
0.0071 USDT |
0.0090 USDT |
0.0080 USDT |
| 2023-12-15 |
0.0076 USDT |
13,471,080.8570 PHNX |
0.0067 USDT |
0.0067 USDT |
0.0083 USDT |
0.0076 USDT |
| 2023-12-14 |
0.0067 USDT |
3,434,068.9813 PHNX |
0.0069 USDT |
0.0062 USDT |
0.0072 USDT |
0.0068 USDT |
| 2023-12-13 |
0.0062 USDT |
4,140,690.6666 PHNX |
0.0061 USDT |
0.0058 USDT |
0.0068 USDT |
0.0065 USDT |
| 2023-12-12 |
0.0061 USDT |
2,004,929.6707 PHNX |
0.0062 USDT |
0.0058 USDT |
0.0065 USDT |
0.0059 USDT |
| 2023-12-11 |
0.0061 USDT |
6,126,785.6275 PHNX |
0.0067 USDT |
0.0057 USDT |
0.0068 USDT |
0.0059 USDT |
| 2023-12-10 |
0.0062 USDT |
3,636,009.8347 PHNX |
0.0062 USDT |
0.0059 USDT |
0.0065 USDT |
0.0064 USDT |
| 2023-12-09 |
0.0066 USDT |
4,007,449.0030 PHNX |
0.0067 USDT |
0.0062 USDT |
0.0068 USDT |
0.0063 USDT |
| 2023-12-08 |
0.0066 USDT |
5,122,059.1764 PHNX |
0.0068 USDT |
0.0062 USDT |
0.0070 USDT |
0.0067 USDT |
| 2023-12-07 |
0.0063 USDT |
8,945,126.0284 PHNX |
0.0059 USDT |
0.0057 USDT |
0.0068 USDT |
0.0066 USDT |
| 2023-12-06 |
0.0060 USDT |
2,730,379.2720 PHNX |
0.0060 USDT |
0.0058 USDT |
0.0062 USDT |
0.0060 USDT |
| 2023-12-05 |
0.0061 USDT |
10,559,223.1119 PHNX |
0.0056 USDT |
0.0056 USDT |
0.0067 USDT |
0.0059 USDT |
| 2023-12-04 |
0.0057 USDT |
2,629,512.7805 PHNX |
0.0057 USDT |
0.0056 USDT |
0.0059 USDT |
0.0057 USDT |
| 2023-12-03 |
0.0057 USDT |
4,112,984.3769 PHNX |
0.0056 USDT |
0.0056 USDT |
0.0059 USDT |
0.0057 USDT |
| 2023-12-02 |
0.0057 USDT |
4,888,912.9440 PHNX |
0.0054 USDT |
0.0054 USDT |
0.0059 USDT |
0.0056 USDT |
| 2023-12-01 |
0.0056 USDT |
2,799,590.1293 PHNX |
0.0058 USDT |
0.0054 USDT |
0.0059 USDT |
0.0057 USDT |
| 2023-11-30 |
0.0058 USDT |
10,699,355.7603 PHNX |
0.0065 USDT |
0.0052 USDT |
0.0066 USDT |
0.0058 USDT |
| 2023-11-29 |
0.0057 USDT |
5,946,079.4574 PHNX |
0.0053 USDT |
0.0052 USDT |
0.0061 USDT |
0.0058 USDT |
| 2023-11-28 |
0.0052 USDT |
1,419,084.5848 PHNX |
0.0051 USDT |
0.0050 USDT |
0.0054 USDT |
0.0053 USDT |
| 2023-11-27 |
0.0052 USDT |
2,356,522.7694 PHNX |
0.0052 USDT |
0.0049 USDT |
0.0054 USDT |
0.0050 USDT |
| 2023-11-26 |
0.0053 USDT |
4,903,260.0985 PHNX |
0.0058 USDT |
0.0049 USDT |
0.0059 USDT |
0.0051 USDT |
| 2023-11-25 |
0.0055 USDT |
3,686,632.9008 PHNX |
0.0060 USDT |
0.0049 USDT |
0.0060 USDT |
0.0057 USDT |
| 2023-11-24 |
0.0059 USDT |
1,726,853.0391 PHNX |
0.0057 USDT |
0.0057 USDT |
0.0062 USDT |
0.0060 USDT |
| 2023-11-23 |
0.0056 USDT |
1,721,339.8803 PHNX |
0.0057 USDT |
0.0055 USDT |
0.0058 USDT |
0.0057 USDT |