Identifier on Kucoin: PHNX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-22 |
0.0056 USDT |
2,642,557.1248 PHNX |
0.0055 USDT |
0.0055 USDT |
0.0058 USDT |
0.0057 USDT |
| 2023-11-21 |
0.0063 USDT |
6,658,422.2581 PHNX |
0.0064 USDT |
0.0055 USDT |
0.0071 USDT |
0.0055 USDT |
| 2023-11-20 |
0.0063 USDT |
10,617,464.0893 PHNX |
0.0057 USDT |
0.0056 USDT |
0.0066 USDT |
0.0062 USDT |
| 2023-11-19 |
0.0058 USDT |
9,053,392.3021 PHNX |
0.0054 USDT |
0.0054 USDT |
0.0063 USDT |
0.0059 USDT |
| 2023-11-18 |
0.0055 USDT |
5,312,201.1512 PHNX |
0.0057 USDT |
0.0052 USDT |
0.0059 USDT |
0.0054 USDT |
| 2023-11-17 |
0.0059 USDT |
26,977,079.9894 PHNX |
0.0051 USDT |
0.0051 USDT |
0.0068 USDT |
0.0058 USDT |
| 2023-11-16 |
0.0052 USDT |
17,980,693.4249 PHNX |
0.0050 USDT |
0.0045 USDT |
0.0060 USDT |
0.0049 USDT |
| 2023-11-15 |
0.0053 USDT |
9,667,243.4794 PHNX |
0.0050 USDT |
0.0048 USDT |
0.0060 USDT |
0.0048 USDT |
| 2023-11-14 |
0.0060 USDT |
35,406,897.8109 PHNX |
0.0048 USDT |
0.0048 USDT |
0.0076 USDT |
0.0049 USDT |
| 2023-11-13 |
0.0048 USDT |
1,389,715.9825 PHNX |
0.0049 USDT |
0.0048 USDT |
0.0049 USDT |
0.0049 USDT |
| 2023-11-12 |
0.0049 USDT |
1,373,763.2017 PHNX |
0.0050 USDT |
0.0049 USDT |
0.0050 USDT |
0.0049 USDT |
| 2023-11-11 |
0.0049 USDT |
6,318,180.0049 PHNX |
0.0049 USDT |
0.0047 USDT |
0.0053 USDT |
0.0050 USDT |
| 2023-11-10 |
0.0050 USDT |
9,719,577.8831 PHNX |
0.0052 USDT |
0.0048 USDT |
0.0053 USDT |
0.0049 USDT |
| 2023-11-09 |
0.0047 USDT |
16,302,226.0996 PHNX |
0.0054 USDT |
0.0043 USDT |
0.0054 USDT |
0.0048 USDT |
| 2023-11-08 |
0.0055 USDT |
32,610,502.8751 PHNX |
0.0043 USDT |
0.0041 USDT |
0.0074 USDT |
0.0054 USDT |
| 2023-11-07 |
0.0042 USDT |
4,677,581.3109 PHNX |
0.0044 USDT |
0.0041 USDT |
0.0045 USDT |
0.0041 USDT |
| 2023-11-06 |
0.0043 USDT |
11,523,604.8204 PHNX |
0.0047 USDT |
0.0036 USDT |
0.0047 USDT |
0.0044 USDT |
| 2023-11-05 |
0.0055 USDT |
30,163,999.1885 PHNX |
0.0052 USDT |
0.0044 USDT |
0.0064 USDT |
0.0045 USDT |
| 2023-11-04 |
0.0076 USDT |
124,544,274.0420 PHNX |
0.0086 USDT |
0.0043 USDT |
0.0137 USDT |
0.0052 USDT |
| 2023-11-03 |
0.0070 USDT |
46,799,580.9069 PHNX |
0.0050 USDT |
0.0050 USDT |
0.0089 USDT |
0.0081 USDT |
| 2023-11-02 |
0.0054 USDT |
38,893,219.4321 PHNX |
0.0042 USDT |
0.0041 USDT |
0.0070 USDT |
0.0050 USDT |
| 2023-11-01 |
0.0039 USDT |
5,197,290.9009 PHNX |
0.0033 USDT |
0.0032 USDT |
0.0047 USDT |
0.0043 USDT |
| 2023-10-31 |
0.0034 USDT |
1,011,125.9562 PHNX |
0.0033 USDT |
0.0033 USDT |
0.0037 USDT |
0.0033 USDT |
| 2023-10-30 |
0.0034 USDT |
7,722,459.5420 PHNX |
0.0031 USDT |
0.0030 USDT |
0.0039 USDT |
0.0033 USDT |
| 2023-10-29 |
0.0031 USDT |
1,980,711.7877 PHNX |
0.0031 USDT |
0.0029 USDT |
0.0034 USDT |
0.0031 USDT |
| 2023-10-28 |
0.0031 USDT |
427,243.2137 PHNX |
0.0030 USDT |
0.0030 USDT |
0.0032 USDT |
0.0031 USDT |
| 2023-10-27 |
0.0030 USDT |
232,893.5127 PHNX |
0.0030 USDT |
0.0030 USDT |
0.0031 USDT |
0.0030 USDT |
| 2023-10-26 |
0.0031 USDT |
1,159,761.6115 PHNX |
0.0029 USDT |
0.0029 USDT |
0.0032 USDT |
0.0030 USDT |
| 2023-10-25 |
0.0030 USDT |
2,720,356.0140 PHNX |
0.0028 USDT |
0.0028 USDT |
0.0032 USDT |
0.0029 USDT |
| 2023-10-24 |
0.0030 USDT |
3,719,271.1815 PHNX |
0.0032 USDT |
0.0028 USDT |
0.0032 USDT |
0.0028 USDT |
| 2023-10-23 |
0.0031 USDT |
124,971.5297 PHNX |
0.0031 USDT |
0.0030 USDT |
0.0031 USDT |
0.0030 USDT |
| 2023-10-22 |
0.0029 USDT |
610,079.0402 PHNX |
0.0030 USDT |
0.0029 USDT |
0.0032 USDT |
0.0031 USDT |
| 2023-10-21 |
0.0029 USDT |
129,305.5320 PHNX |
0.0030 USDT |
0.0029 USDT |
0.0030 USDT |
0.0030 USDT |
| 2023-10-20 |
0.0030 USDT |
340,285.8999 PHNX |
0.0029 USDT |
0.0028 USDT |
0.0031 USDT |
0.0029 USDT |
| 2023-10-19 |
0.0029 USDT |
265,486.7295 PHNX |
0.0030 USDT |
0.0028 USDT |
0.0030 USDT |
0.0029 USDT |
| 2023-10-18 |
0.0030 USDT |
755,490.2201 PHNX |
0.0030 USDT |
0.0028 USDT |
0.0031 USDT |
0.0029 USDT |
| 2023-10-17 |
0.0030 USDT |
145,822.1700 PHNX |
0.0031 USDT |
0.0029 USDT |
0.0031 USDT |
0.0030 USDT |
| 2023-10-16 |
0.0029 USDT |
448,421.5367 PHNX |
0.0030 USDT |
0.0029 USDT |
0.0031 USDT |
0.0031 USDT |
| 2023-10-15 |
0.0029 USDT |
701,069.5016 PHNX |
0.0030 USDT |
0.0028 USDT |
0.0030 USDT |
0.0030 USDT |
| 2023-10-14 |
0.0030 USDT |
968,954.3886 PHNX |
0.0031 USDT |
0.0029 USDT |
0.0032 USDT |
0.0030 USDT |
| 2023-10-13 |
0.0032 USDT |
6,775,969.6707 PHNX |
0.0028 USDT |
0.0028 USDT |
0.0036 USDT |
0.0030 USDT |
| 2023-10-12 |
0.0029 USDT |
1,113,876.0827 PHNX |
0.0030 USDT |
0.0028 USDT |
0.0030 USDT |
0.0029 USDT |
| 2023-10-11 |
0.0031 USDT |
833,002.6212 PHNX |
0.0031 USDT |
0.0029 USDT |
0.0032 USDT |
0.0029 USDT |
| 2023-10-10 |
0.0032 USDT |
1,872,118.9251 PHNX |
0.0032 USDT |
0.0031 USDT |
0.0033 USDT |
0.0031 USDT |
| 2023-10-09 |
0.0033 USDT |
295,724.7384 PHNX |
0.0033 USDT |
0.0032 USDT |
0.0035 USDT |
0.0032 USDT |
| 2023-10-08 |
0.0032 USDT |
1,732,114.9013 PHNX |
0.0032 USDT |
0.0031 USDT |
0.0034 USDT |
0.0032 USDT |
| 2023-10-07 |
0.0031 USDT |
1,678,117.6864 PHNX |
0.0031 USDT |
0.0029 USDT |
0.0035 USDT |
0.0031 USDT |
| 2023-10-06 |
0.0031 USDT |
991,117.9071 PHNX |
0.0030 USDT |
0.0030 USDT |
0.0034 USDT |
0.0031 USDT |
| 2023-10-05 |
0.0031 USDT |
641,853.8644 PHNX |
0.0032 USDT |
0.0029 USDT |
0.0034 USDT |
0.0031 USDT |
| 2023-10-04 |
0.0032 USDT |
389,714.5412 PHNX |
0.0032 USDT |
0.0031 USDT |
0.0033 USDT |
0.0032 USDT |