Identifier on Kucoin: PHNX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-14 |
0.0040 USDT |
12,185,011.3590 PHNX |
0.0041 USDT |
0.0038 USDT |
0.0042 USDT |
0.0040 USDT |
| 2023-08-13 |
0.0042 USDT |
8,442,626.8812 PHNX |
0.0043 USDT |
0.0041 USDT |
0.0043 USDT |
0.0042 USDT |
| 2023-08-12 |
0.0042 USDT |
15,832,193.1531 PHNX |
0.0042 USDT |
0.0041 USDT |
0.0043 USDT |
0.0042 USDT |
| 2023-08-11 |
0.0043 USDT |
8,129,426.1590 PHNX |
0.0043 USDT |
0.0042 USDT |
0.0043 USDT |
0.0043 USDT |
| 2023-08-10 |
0.0042 USDT |
11,602,604.3698 PHNX |
0.0042 USDT |
0.0041 USDT |
0.0043 USDT |
0.0043 USDT |
| 2023-08-09 |
0.0041 USDT |
8,376,422.3674 PHNX |
0.0042 USDT |
0.0041 USDT |
0.0043 USDT |
0.0043 USDT |
| 2023-08-08 |
0.0042 USDT |
11,756,582.9987 PHNX |
0.0044 USDT |
0.0041 USDT |
0.0044 USDT |
0.0042 USDT |
| 2023-08-07 |
0.0046 USDT |
11,432,572.9971 PHNX |
0.0048 USDT |
0.0043 USDT |
0.0048 USDT |
0.0044 USDT |
| 2023-08-06 |
0.0046 USDT |
11,053,258.8314 PHNX |
0.0047 USDT |
0.0045 USDT |
0.0048 USDT |
0.0048 USDT |
| 2023-08-05 |
0.0046 USDT |
10,359,587.5659 PHNX |
0.0046 USDT |
0.0044 USDT |
0.0048 USDT |
0.0047 USDT |
| 2023-08-04 |
0.0047 USDT |
11,143,412.9372 PHNX |
0.0049 USDT |
0.0044 USDT |
0.0049 USDT |
0.0047 USDT |
| 2023-08-03 |
0.0049 USDT |
10,494,366.5486 PHNX |
0.0050 USDT |
0.0048 USDT |
0.0050 USDT |
0.0049 USDT |
| 2023-08-02 |
0.0051 USDT |
6,269,351.8728 PHNX |
0.0052 USDT |
0.0049 USDT |
0.0053 USDT |
0.0050 USDT |
| 2023-08-01 |
0.0052 USDT |
10,057,248.3774 PHNX |
0.0053 USDT |
0.0050 USDT |
0.0054 USDT |
0.0051 USDT |
| 2023-07-31 |
0.0059 USDT |
5,777,564.8540 PHNX |
0.0057 USDT |
0.0053 USDT |
0.0062 USDT |
0.0054 USDT |
| 2023-07-30 |
0.0049 USDT |
16,598,476.7175 PHNX |
0.0047 USDT |
0.0047 USDT |
0.0056 USDT |
0.0055 USDT |
| 2023-07-29 |
0.0047 USDT |
9,409,992.1308 PHNX |
0.0047 USDT |
0.0046 USDT |
0.0049 USDT |
0.0047 USDT |
| 2023-07-28 |
0.0051 USDT |
10,405,066.1964 PHNX |
0.0051 USDT |
0.0049 USDT |
0.0053 USDT |
0.0050 USDT |
| 2023-07-27 |
0.0051 USDT |
9,872,825.6058 PHNX |
0.0052 USDT |
0.0050 USDT |
0.0053 USDT |
0.0051 USDT |
| 2023-07-26 |
0.0052 USDT |
9,615,751.6342 PHNX |
0.0053 USDT |
0.0051 USDT |
0.0053 USDT |
0.0052 USDT |
| 2023-07-25 |
0.0052 USDT |
9,438,185.9094 PHNX |
0.0053 USDT |
0.0051 USDT |
0.0053 USDT |
0.0053 USDT |
| 2023-07-24 |
0.0054 USDT |
9,383,630.4968 PHNX |
0.0056 USDT |
0.0052 USDT |
0.0057 USDT |
0.0053 USDT |
| 2023-07-23 |
0.0055 USDT |
9,504,900.8627 PHNX |
0.0057 USDT |
0.0053 USDT |
0.0057 USDT |
0.0054 USDT |
| 2023-07-22 |
0.0056 USDT |
8,941,587.2338 PHNX |
0.0057 USDT |
0.0055 USDT |
0.0058 USDT |
0.0056 USDT |
| 2023-07-21 |
0.0057 USDT |
8,836,184.0840 PHNX |
0.0058 USDT |
0.0057 USDT |
0.0058 USDT |
0.0057 USDT |
| 2023-07-20 |
0.0057 USDT |
8,641,406.2686 PHNX |
0.0057 USDT |
0.0057 USDT |
0.0058 USDT |
0.0058 USDT |
| 2023-07-19 |
0.0057 USDT |
8,414,186.0969 PHNX |
0.0057 USDT |
0.0056 USDT |
0.0058 USDT |
0.0058 USDT |
| 2023-07-18 |
0.0062 USDT |
8,248,897.2232 PHNX |
0.0064 USDT |
0.0057 USDT |
0.0064 USDT |
0.0058 USDT |
| 2023-07-17 |
0.0065 USDT |
4,591,402.2566 PHNX |
0.0066 USDT |
0.0064 USDT |
0.0067 USDT |
0.0064 USDT |
| 2023-07-16 |
0.0065 USDT |
8,198,384.6308 PHNX |
0.0064 USDT |
0.0063 USDT |
0.0069 USDT |
0.0067 USDT |
| 2023-07-15 |
0.0063 USDT |
7,782,851.4201 PHNX |
0.0064 USDT |
0.0063 USDT |
0.0065 USDT |
0.0063 USDT |
| 2023-07-14 |
0.0063 USDT |
8,146,884.9655 PHNX |
0.0063 USDT |
0.0063 USDT |
0.0065 USDT |
0.0065 USDT |
| 2023-07-13 |
0.0063 USDT |
4,881,611.0613 PHNX |
0.0063 USDT |
0.0063 USDT |
0.0064 USDT |
0.0064 USDT |
| 2023-07-12 |
0.0063 USDT |
8,461,541.3230 PHNX |
0.0063 USDT |
0.0063 USDT |
0.0064 USDT |
0.0063 USDT |
| 2023-07-11 |
0.0064 USDT |
7,744,311.3612 PHNX |
0.0065 USDT |
0.0063 USDT |
0.0065 USDT |
0.0063 USDT |
| 2023-07-10 |
0.0064 USDT |
5,500,922.1093 PHNX |
0.0064 USDT |
0.0063 USDT |
0.0066 USDT |
0.0065 USDT |
| 2023-07-09 |
0.0064 USDT |
7,690,988.0639 PHNX |
0.0064 USDT |
0.0064 USDT |
0.0065 USDT |
0.0065 USDT |
| 2023-07-08 |
0.0066 USDT |
4,621,701.9142 PHNX |
0.0066 USDT |
0.0064 USDT |
0.0068 USDT |
0.0065 USDT |
| 2023-07-07 |
0.0062 USDT |
5,888,781.1128 PHNX |
0.0061 USDT |
0.0061 USDT |
0.0068 USDT |
0.0067 USDT |
| 2023-07-06 |
0.0061 USDT |
6,258,129.3673 PHNX |
0.0058 USDT |
0.0058 USDT |
0.0062 USDT |
0.0061 USDT |
| 2023-07-05 |
0.0059 USDT |
8,741,300.2063 PHNX |
0.0058 USDT |
0.0058 USDT |
0.0060 USDT |
0.0058 USDT |
| 2023-07-04 |
0.0060 USDT |
8,271,878.0544 PHNX |
0.0060 USDT |
0.0058 USDT |
0.0061 USDT |
0.0059 USDT |
| 2023-07-03 |
0.0059 USDT |
8,624,497.4992 PHNX |
0.0059 USDT |
0.0059 USDT |
0.0062 USDT |
0.0059 USDT |
| 2023-07-02 |
0.0061 USDT |
8,554,439.4648 PHNX |
0.0059 USDT |
0.0058 USDT |
0.0067 USDT |
0.0060 USDT |
| 2023-07-01 |
0.0058 USDT |
8,651,685.2749 PHNX |
0.0058 USDT |
0.0058 USDT |
0.0061 USDT |
0.0059 USDT |
| 2023-06-30 |
0.0060 USDT |
5,261,704.1054 PHNX |
0.0060 USDT |
0.0057 USDT |
0.0062 USDT |
0.0058 USDT |
| 2023-06-29 |
0.0060 USDT |
7,508,975.7892 PHNX |
0.0061 USDT |
0.0058 USDT |
0.0062 USDT |
0.0060 USDT |
| 2023-06-28 |
0.0065 USDT |
13,736,611.1666 PHNX |
0.0063 USDT |
0.0060 USDT |
0.0075 USDT |
0.0061 USDT |
| 2023-06-27 |
0.0059 USDT |
8,832,292.8337 PHNX |
0.0059 USDT |
0.0058 USDT |
0.0064 USDT |
0.0064 USDT |
| 2023-06-26 |
0.0059 USDT |
8,596,216.9811 PHNX |
0.0060 USDT |
0.0057 USDT |
0.0060 USDT |
0.0059 USDT |