Identifier on Kucoin: PHNX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-25 |
0.0060 USDT |
8,715,224.2835 PHNX |
0.0059 USDT |
0.0058 USDT |
0.0061 USDT |
0.0059 USDT |
| 2023-06-24 |
0.0060 USDT |
8,293,117.8351 PHNX |
0.0061 USDT |
0.0058 USDT |
0.0063 USDT |
0.0059 USDT |
| 2023-06-23 |
0.0061 USDT |
8,916,017.5035 PHNX |
0.0061 USDT |
0.0060 USDT |
0.0064 USDT |
0.0062 USDT |
| 2023-06-22 |
0.0060 USDT |
8,427,545.5856 PHNX |
0.0060 USDT |
0.0060 USDT |
0.0062 USDT |
0.0060 USDT |
| 2023-06-21 |
0.0060 USDT |
8,128,134.0258 PHNX |
0.0059 USDT |
0.0058 USDT |
0.0064 USDT |
0.0060 USDT |
| 2023-06-20 |
0.0057 USDT |
9,334,511.3015 PHNX |
0.0057 USDT |
0.0055 USDT |
0.0059 USDT |
0.0058 USDT |
| 2023-06-19 |
0.0056 USDT |
3,944,812.9670 PHNX |
0.0056 USDT |
0.0055 USDT |
0.0059 USDT |
0.0057 USDT |
| 2023-06-18 |
0.0060 USDT |
13,396,341.7786 PHNX |
0.0058 USDT |
0.0053 USDT |
0.0069 USDT |
0.0057 USDT |
| 2023-06-17 |
0.0058 USDT |
8,724,205.7798 PHNX |
0.0059 USDT |
0.0058 USDT |
0.0060 USDT |
0.0059 USDT |
| 2023-06-16 |
0.0058 USDT |
8,830,184.4455 PHNX |
0.0059 USDT |
0.0056 USDT |
0.0060 USDT |
0.0059 USDT |
| 2023-06-15 |
0.0058 USDT |
8,588,760.7451 PHNX |
0.0060 USDT |
0.0058 USDT |
0.0060 USDT |
0.0059 USDT |
| 2023-06-14 |
0.0059 USDT |
8,604,763.9275 PHNX |
0.0060 USDT |
0.0059 USDT |
0.0061 USDT |
0.0060 USDT |
| 2023-06-13 |
0.0060 USDT |
8,420,595.7647 PHNX |
0.0060 USDT |
0.0059 USDT |
0.0061 USDT |
0.0059 USDT |
| 2023-06-12 |
0.0059 USDT |
5,292,013.0093 PHNX |
0.0061 USDT |
0.0059 USDT |
0.0064 USDT |
0.0059 USDT |
| 2023-06-11 |
0.0057 USDT |
12,260,923.5833 PHNX |
0.0057 USDT |
0.0056 USDT |
0.0061 USDT |
0.0061 USDT |
| 2023-06-10 |
0.0058 USDT |
5,990,345.3644 PHNX |
0.0062 USDT |
0.0056 USDT |
0.0062 USDT |
0.0057 USDT |
| 2023-06-09 |
0.0062 USDT |
8,023,451.1461 PHNX |
0.0062 USDT |
0.0060 USDT |
0.0064 USDT |
0.0062 USDT |
| 2023-06-08 |
0.0062 USDT |
5,910,860.1199 PHNX |
0.0063 USDT |
0.0060 USDT |
0.0063 USDT |
0.0062 USDT |
| 2023-06-07 |
0.0064 USDT |
10,364,322.4277 PHNX |
0.0065 USDT |
0.0062 USDT |
0.0065 USDT |
0.0063 USDT |
| 2023-06-06 |
0.0063 USDT |
7,929,828.8839 PHNX |
0.0063 USDT |
0.0061 USDT |
0.0065 USDT |
0.0064 USDT |
| 2023-06-05 |
0.0068 USDT |
5,662,673.9624 PHNX |
0.0069 USDT |
0.0063 USDT |
0.0070 USDT |
0.0064 USDT |
| 2023-06-04 |
0.0068 USDT |
9,643,351.8391 PHNX |
0.0068 USDT |
0.0068 USDT |
0.0070 USDT |
0.0069 USDT |
| 2023-06-03 |
0.0068 USDT |
7,453,715.9506 PHNX |
0.0069 USDT |
0.0067 USDT |
0.0069 USDT |
0.0068 USDT |
| 2023-06-02 |
0.0067 USDT |
4,438,214.6581 PHNX |
0.0068 USDT |
0.0067 USDT |
0.0070 USDT |
0.0069 USDT |
| 2023-06-01 |
0.0068 USDT |
4,736,299.5396 PHNX |
0.0073 USDT |
0.0067 USDT |
0.0073 USDT |
0.0068 USDT |
| 2023-05-31 |
0.0072 USDT |
9,483,438.2072 PHNX |
0.0073 USDT |
0.0072 USDT |
0.0075 USDT |
0.0073 USDT |
| 2023-05-30 |
0.0074 USDT |
6,886,705.0440 PHNX |
0.0074 USDT |
0.0072 USDT |
0.0077 USDT |
0.0074 USDT |
| 2023-05-29 |
0.0074 USDT |
7,146,948.4656 PHNX |
0.0074 USDT |
0.0072 USDT |
0.0075 USDT |
0.0074 USDT |
| 2023-05-28 |
0.0072 USDT |
6,677,913.0845 PHNX |
0.0073 USDT |
0.0072 USDT |
0.0074 USDT |
0.0074 USDT |
| 2023-05-27 |
0.0073 USDT |
4,639,920.2499 PHNX |
0.0073 USDT |
0.0072 USDT |
0.0074 USDT |
0.0072 USDT |
| 2023-05-26 |
0.0074 USDT |
5,943,030.0460 PHNX |
0.0074 USDT |
0.0073 USDT |
0.0076 USDT |
0.0073 USDT |
| 2023-05-25 |
0.0073 USDT |
7,438,077.3588 PHNX |
0.0074 USDT |
0.0072 USDT |
0.0074 USDT |
0.0074 USDT |
| 2023-05-24 |
0.0073 USDT |
8,024,034.1275 PHNX |
0.0076 USDT |
0.0072 USDT |
0.0077 USDT |
0.0074 USDT |
| 2023-05-23 |
0.0075 USDT |
6,648,405.5453 PHNX |
0.0074 USDT |
0.0074 USDT |
0.0078 USDT |
0.0076 USDT |
| 2023-05-22 |
0.0073 USDT |
4,918,996.2074 PHNX |
0.0072 USDT |
0.0072 USDT |
0.0075 USDT |
0.0074 USDT |
| 2023-05-21 |
0.0072 USDT |
6,907,937.7711 PHNX |
0.0072 USDT |
0.0072 USDT |
0.0073 USDT |
0.0072 USDT |
| 2023-05-20 |
0.0072 USDT |
6,224,681.8026 PHNX |
0.0071 USDT |
0.0071 USDT |
0.0073 USDT |
0.0072 USDT |
| 2023-05-19 |
0.0071 USDT |
5,426,445.0830 PHNX |
0.0067 USDT |
0.0066 USDT |
0.0080 USDT |
0.0069 USDT |
| 2023-05-18 |
0.0067 USDT |
6,641,694.6510 PHNX |
0.0069 USDT |
0.0065 USDT |
0.0069 USDT |
0.0067 USDT |
| 2023-05-17 |
0.0068 USDT |
8,123,572.7065 PHNX |
0.0069 USDT |
0.0066 USDT |
0.0070 USDT |
0.0069 USDT |
| 2023-05-16 |
0.0072 USDT |
7,083,854.3898 PHNX |
0.0072 USDT |
0.0068 USDT |
0.0073 USDT |
0.0069 USDT |
| 2023-05-15 |
0.0072 USDT |
7,078,647.0071 PHNX |
0.0072 USDT |
0.0072 USDT |
0.0073 USDT |
0.0073 USDT |
| 2023-05-14 |
0.0073 USDT |
4,679,409.8091 PHNX |
0.0073 USDT |
0.0072 USDT |
0.0074 USDT |
0.0072 USDT |
| 2023-05-13 |
0.0073 USDT |
9,310,907.7822 PHNX |
0.0074 USDT |
0.0071 USDT |
0.0074 USDT |
0.0073 USDT |
| 2023-05-12 |
0.0072 USDT |
7,141,006.1161 PHNX |
0.0072 USDT |
0.0070 USDT |
0.0074 USDT |
0.0074 USDT |
| 2023-05-11 |
0.0074 USDT |
7,003,635.3658 PHNX |
0.0074 USDT |
0.0070 USDT |
0.0077 USDT |
0.0073 USDT |
| 2023-05-10 |
0.0076 USDT |
4,411,787.4947 PHNX |
0.0076 USDT |
0.0073 USDT |
0.0077 USDT |
0.0075 USDT |
| 2023-05-09 |
0.0075 USDT |
6,610,041.9334 PHNX |
0.0073 USDT |
0.0073 USDT |
0.0080 USDT |
0.0076 USDT |
| 2023-05-08 |
0.0077 USDT |
5,261,035.6390 PHNX |
0.0080 USDT |
0.0071 USDT |
0.0083 USDT |
0.0073 USDT |
| 2023-05-07 |
0.0080 USDT |
8,369,875.7280 PHNX |
0.0075 USDT |
0.0075 USDT |
0.0084 USDT |
0.0080 USDT |