Identifier on Kucoin: PHNX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-25 |
0.0440 USDT |
265,022.0568 PHNX |
0.0441 USDT |
0.0416 USDT |
0.0451 USDT |
0.0443 USDT |
| 2021-07-24 |
0.0448 USDT |
705,482.6784 PHNX |
0.0446 USDT |
0.0430 USDT |
0.0483 USDT |
0.0441 USDT |
| 2021-07-23 |
0.0441 USDT |
119,730.3630 PHNX |
0.0441 USDT |
0.0430 USDT |
0.0448 USDT |
0.0440 USDT |
| 2021-07-22 |
0.0443 USDT |
397,658.9786 PHNX |
0.0443 USDT |
0.0422 USDT |
0.0465 USDT |
0.0439 USDT |
| 2021-07-21 |
0.0440 USDT |
287,068.1321 PHNX |
0.0412 USDT |
0.0408 USDT |
0.0457 USDT |
0.0438 USDT |
| 2021-07-20 |
0.0403 USDT |
352,719.7737 PHNX |
0.0424 USDT |
0.0386 USDT |
0.0426 USDT |
0.0406 USDT |
| 2021-07-19 |
0.0426 USDT |
552,871.1319 PHNX |
0.0429 USDT |
0.0418 USDT |
0.0438 USDT |
0.0420 USDT |
| 2021-07-18 |
0.0440 USDT |
1,039,523.7018 PHNX |
0.0438 USDT |
0.0425 USDT |
0.0472 USDT |
0.0431 USDT |
| 2021-07-17 |
0.0518 USDT |
6,817,368.5316 PHNX |
0.0412 USDT |
0.0407 USDT |
0.0642 USDT |
0.0431 USDT |
| 2021-07-16 |
0.0407 USDT |
133,190.1968 PHNX |
0.0415 USDT |
0.0395 USDT |
0.0417 USDT |
0.0412 USDT |
| 2021-07-15 |
0.0424 USDT |
235,276.1294 PHNX |
0.0440 USDT |
0.0407 USDT |
0.0448 USDT |
0.0409 USDT |
| 2021-07-14 |
0.0446 USDT |
122,684.4517 PHNX |
0.0460 USDT |
0.0428 USDT |
0.0460 USDT |
0.0442 USDT |
| 2021-07-13 |
0.0461 USDT |
59,177.0643 PHNX |
0.0477 USDT |
0.0449 USDT |
0.0477 USDT |
0.0449 USDT |
| 2021-07-12 |
0.0487 USDT |
36,044.3081 PHNX |
0.0488 USDT |
0.0476 USDT |
0.0496 USDT |
0.0478 USDT |
| 2021-07-11 |
0.0477 USDT |
128,884.1936 PHNX |
0.0498 USDT |
0.0467 USDT |
0.0498 USDT |
0.0497 USDT |
| 2021-07-10 |
0.0505 USDT |
95,549.7372 PHNX |
0.0513 USDT |
0.0492 USDT |
0.0514 USDT |
0.0498 USDT |
| 2021-07-09 |
0.0512 USDT |
64,943.7210 PHNX |
0.0517 USDT |
0.0499 USDT |
0.0517 USDT |
0.0509 USDT |
| 2021-07-08 |
0.0523 USDT |
79,941.7728 PHNX |
0.0540 USDT |
0.0498 USDT |
0.0552 USDT |
0.0512 USDT |
| 2021-07-07 |
0.0562 USDT |
414,279.1592 PHNX |
0.0564 USDT |
0.0538 USDT |
0.0605 USDT |
0.0540 USDT |
| 2021-07-06 |
0.0558 USDT |
96,953.7126 PHNX |
0.0561 USDT |
0.0542 USDT |
0.0581 USDT |
0.0562 USDT |
| 2021-07-05 |
0.0560 USDT |
153,509.7369 PHNX |
0.0578 USDT |
0.0549 USDT |
0.0581 USDT |
0.0555 USDT |
| 2021-07-04 |
0.0577 USDT |
113,922.6637 PHNX |
0.0563 USDT |
0.0552 USDT |
0.0605 USDT |
0.0577 USDT |
| 2021-07-03 |
0.0548 USDT |
173,101.9104 PHNX |
0.0527 USDT |
0.0526 USDT |
0.0569 USDT |
0.0552 USDT |
| 2021-07-02 |
0.0540 USDT |
35,027.4837 PHNX |
0.0536 USDT |
0.0526 USDT |
0.0550 USDT |
0.0530 USDT |
| 2021-07-01 |
0.0544 USDT |
71,705.0036 PHNX |
0.0557 USDT |
0.0527 USDT |
0.0562 USDT |
0.0538 USDT |
| 2021-06-30 |
0.0558 USDT |
199,219.6325 PHNX |
0.0569 USDT |
0.0544 USDT |
0.0580 USDT |
0.0556 USDT |
| 2021-06-29 |
0.0568 USDT |
238,325.2019 PHNX |
0.0549 USDT |
0.0524 USDT |
0.0596 USDT |
0.0571 USDT |
| 2021-06-28 |
0.0549 USDT |
177,657.3103 PHNX |
0.0535 USDT |
0.0526 USDT |
0.0569 USDT |
0.0539 USDT |
| 2021-06-27 |
0.0511 USDT |
717,652.2010 PHNX |
0.0465 USDT |
0.0458 USDT |
0.0559 USDT |
0.0523 USDT |
| 2021-06-26 |
0.0459 USDT |
70,383.3441 PHNX |
0.0469 USDT |
0.0442 USDT |
0.0475 USDT |
0.0454 USDT |
| 2021-06-25 |
0.0492 USDT |
131,623.8665 PHNX |
0.0537 USDT |
0.0458 USDT |
0.0557 USDT |
0.0475 USDT |
| 2021-06-24 |
0.0525 USDT |
89,233.1589 PHNX |
0.0513 USDT |
0.0513 USDT |
0.0555 USDT |
0.0536 USDT |
| 2021-06-23 |
0.0523 USDT |
256,194.6280 PHNX |
0.0520 USDT |
0.0500 USDT |
0.0562 USDT |
0.0513 USDT |
| 2021-06-22 |
0.0520 USDT |
384,117.4455 PHNX |
0.0516 USDT |
0.0472 USDT |
0.0562 USDT |
0.0520 USDT |
| 2021-06-21 |
0.0559 USDT |
650,487.1876 PHNX |
0.0590 USDT |
0.0524 USDT |
0.0599 USDT |
0.0527 USDT |
| 2021-06-20 |
0.0597 USDT |
368,992.5095 PHNX |
0.0642 USDT |
0.0564 USDT |
0.0649 USDT |
0.0590 USDT |
| 2021-06-19 |
0.0649 USDT |
329,816.1338 PHNX |
0.0633 USDT |
0.0627 USDT |
0.0673 USDT |
0.0642 USDT |
| 2021-06-18 |
0.0663 USDT |
410,839.3273 PHNX |
0.0721 USDT |
0.0629 USDT |
0.0722 USDT |
0.0648 USDT |
| 2021-06-17 |
0.0721 USDT |
159,673.5791 PHNX |
0.0747 USDT |
0.0701 USDT |
0.0751 USDT |
0.0701 USDT |
| 2021-06-16 |
0.0771 USDT |
190,606.6596 PHNX |
0.0806 USDT |
0.0731 USDT |
0.0810 USDT |
0.0753 USDT |
| 2021-06-15 |
0.0805 USDT |
1,185,652.6498 PHNX |
0.0750 USDT |
0.0750 USDT |
0.0873 USDT |
0.0807 USDT |
| 2021-06-14 |
0.0764 USDT |
139,737.1291 PHNX |
0.0794 USDT |
0.0726 USDT |
0.0854 USDT |
0.0751 USDT |
| 2021-06-13 |
0.0741 USDT |
527,061.7592 PHNX |
0.0700 USDT |
0.0699 USDT |
0.0872 USDT |
0.0786 USDT |
| 2021-06-12 |
0.0722 USDT |
212,352.1193 PHNX |
0.0781 USDT |
0.0699 USDT |
0.0781 USDT |
0.0721 USDT |
| 2021-06-11 |
0.0788 USDT |
43,925.8931 PHNX |
0.0796 USDT |
0.0769 USDT |
0.0816 USDT |
0.0780 USDT |
| 2021-06-10 |
0.0857 USDT |
225,008.2791 PHNX |
0.0889 USDT |
0.0790 USDT |
0.0895 USDT |
0.0797 USDT |
| 2021-06-09 |
0.0855 USDT |
227,396.0168 PHNX |
0.0854 USDT |
0.0811 USDT |
0.0890 USDT |
0.0890 USDT |
| 2021-06-08 |
0.0828 USDT |
827,606.8808 PHNX |
0.0852 USDT |
0.0740 USDT |
0.0933 USDT |
0.0858 USDT |
| 2021-06-07 |
0.0890 USDT |
284,660.9935 PHNX |
0.0891 USDT |
0.0852 USDT |
0.0940 USDT |
0.0853 USDT |
| 2021-06-06 |
0.0906 USDT |
214,501.3273 PHNX |
0.0903 USDT |
0.0883 USDT |
0.0930 USDT |
0.0885 USDT |