Identifier on Kucoin: PHNX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-06 |
0.0078 USDT |
6,383,927.7838 PHNX |
0.0080 USDT |
0.0075 USDT |
0.0080 USDT |
0.0077 USDT |
| 2023-05-05 |
0.0077 USDT |
5,707,106.6889 PHNX |
0.0083 USDT |
0.0074 USDT |
0.0083 USDT |
0.0079 USDT |
| 2023-05-04 |
0.0084 USDT |
6,836,893.7335 PHNX |
0.0083 USDT |
0.0079 USDT |
0.0087 USDT |
0.0083 USDT |
| 2023-05-03 |
0.0082 USDT |
6,551,284.1798 PHNX |
0.0082 USDT |
0.0081 USDT |
0.0088 USDT |
0.0084 USDT |
| 2023-05-02 |
0.0081 USDT |
6,004,339.7741 PHNX |
0.0081 USDT |
0.0080 USDT |
0.0082 USDT |
0.0082 USDT |
| 2023-05-01 |
0.0082 USDT |
5,671,521.3226 PHNX |
0.0082 USDT |
0.0080 USDT |
0.0084 USDT |
0.0080 USDT |
| 2023-04-30 |
0.0085 USDT |
5,134,105.7369 PHNX |
0.0084 USDT |
0.0081 USDT |
0.0085 USDT |
0.0084 USDT |
| 2023-04-29 |
0.0086 USDT |
7,103,973.5036 PHNX |
0.0084 USDT |
0.0084 USDT |
0.0087 USDT |
0.0086 USDT |
| 2023-04-28 |
0.0086 USDT |
5,868,580.1877 PHNX |
0.0087 USDT |
0.0082 USDT |
0.0089 USDT |
0.0084 USDT |
| 2023-04-27 |
0.0088 USDT |
5,042,214.7305 PHNX |
0.0088 USDT |
0.0086 USDT |
0.0089 USDT |
0.0088 USDT |
| 2023-04-26 |
0.0089 USDT |
5,911,617.8295 PHNX |
0.0086 USDT |
0.0085 USDT |
0.0096 USDT |
0.0086 USDT |
| 2023-04-25 |
0.0086 USDT |
6,054,795.3071 PHNX |
0.0087 USDT |
0.0082 USDT |
0.0089 USDT |
0.0084 USDT |
| 2023-04-24 |
0.0087 USDT |
5,764,759.8385 PHNX |
0.0089 USDT |
0.0084 USDT |
0.0089 USDT |
0.0087 USDT |
| 2023-04-23 |
0.0089 USDT |
5,703,172.3465 PHNX |
0.0089 USDT |
0.0088 USDT |
0.0090 USDT |
0.0089 USDT |
| 2023-04-22 |
0.0089 USDT |
5,782,390.9083 PHNX |
0.0090 USDT |
0.0088 USDT |
0.0090 USDT |
0.0089 USDT |
| 2023-04-21 |
0.0092 USDT |
5,173,367.5490 PHNX |
0.0093 USDT |
0.0090 USDT |
0.0093 USDT |
0.0090 USDT |
| 2023-04-20 |
0.0098 USDT |
5,193,822.9487 PHNX |
0.0098 USDT |
0.0094 USDT |
0.0099 USDT |
0.0095 USDT |
| 2023-04-19 |
0.0100 USDT |
4,756,336.0160 PHNX |
0.0103 USDT |
0.0097 USDT |
0.0103 USDT |
0.0097 USDT |
| 2023-04-18 |
0.0104 USDT |
4,694,469.5393 PHNX |
0.0103 USDT |
0.0102 USDT |
0.0105 USDT |
0.0103 USDT |
| 2023-04-17 |
0.0106 USDT |
2,712,027.4795 PHNX |
0.0111 USDT |
0.0102 USDT |
0.0115 USDT |
0.0103 USDT |
| 2023-04-16 |
0.0112 USDT |
8,567,188.6824 PHNX |
0.0097 USDT |
0.0095 USDT |
0.0130 USDT |
0.0112 USDT |
| 2023-04-15 |
0.0095 USDT |
6,345,873.7840 PHNX |
0.0093 USDT |
0.0093 USDT |
0.0102 USDT |
0.0097 USDT |
| 2023-04-14 |
0.0094 USDT |
5,916,896.5753 PHNX |
0.0094 USDT |
0.0092 USDT |
0.0098 USDT |
0.0094 USDT |
| 2023-04-13 |
0.0093 USDT |
4,931,125.8146 PHNX |
0.0092 USDT |
0.0092 USDT |
0.0094 USDT |
0.0093 USDT |
| 2023-04-12 |
0.0093 USDT |
5,770,876.2369 PHNX |
0.0096 USDT |
0.0091 USDT |
0.0096 USDT |
0.0092 USDT |
| 2023-04-11 |
0.0096 USDT |
5,381,840.2367 PHNX |
0.0094 USDT |
0.0094 USDT |
0.0097 USDT |
0.0096 USDT |
| 2023-04-10 |
0.0097 USDT |
3,277,976.4424 PHNX |
0.0098 USDT |
0.0093 USDT |
0.0100 USDT |
0.0096 USDT |
| 2023-04-09 |
0.0095 USDT |
6,757,280.5590 PHNX |
0.0089 USDT |
0.0089 USDT |
0.0098 USDT |
0.0095 USDT |
| 2023-04-08 |
0.0089 USDT |
5,170,637.5008 PHNX |
0.0089 USDT |
0.0088 USDT |
0.0092 USDT |
0.0089 USDT |
| 2023-04-07 |
0.0087 USDT |
4,094,114.3064 PHNX |
0.0088 USDT |
0.0085 USDT |
0.0089 USDT |
0.0089 USDT |
| 2023-04-06 |
0.0093 USDT |
5,129,821.0073 PHNX |
0.0094 USDT |
0.0092 USDT |
0.0095 USDT |
0.0094 USDT |
| 2023-04-05 |
0.0096 USDT |
5,246,752.2729 PHNX |
0.0098 USDT |
0.0093 USDT |
0.0098 USDT |
0.0095 USDT |
| 2023-04-04 |
0.0095 USDT |
5,069,975.5289 PHNX |
0.0091 USDT |
0.0091 USDT |
0.0098 USDT |
0.0096 USDT |
| 2023-04-03 |
0.0091 USDT |
5,363,670.8891 PHNX |
0.0092 USDT |
0.0091 USDT |
0.0095 USDT |
0.0093 USDT |
| 2023-04-02 |
0.0092 USDT |
5,573,621.0401 PHNX |
0.0090 USDT |
0.0088 USDT |
0.0097 USDT |
0.0092 USDT |
| 2023-04-01 |
0.0093 USDT |
4,795,260.5479 PHNX |
0.0092 USDT |
0.0090 USDT |
0.0093 USDT |
0.0090 USDT |
| 2023-03-31 |
0.0088 USDT |
5,998,972.1452 PHNX |
0.0088 USDT |
0.0087 USDT |
0.0093 USDT |
0.0092 USDT |
| 2023-03-30 |
0.0090 USDT |
4,889,543.2143 PHNX |
0.0091 USDT |
0.0085 USDT |
0.0093 USDT |
0.0087 USDT |
| 2023-03-29 |
0.0094 USDT |
5,888,065.4447 PHNX |
0.0094 USDT |
0.0079 USDT |
0.0098 USDT |
0.0090 USDT |
| 2023-03-28 |
0.0094 USDT |
5,444,308.0628 PHNX |
0.0095 USDT |
0.0090 USDT |
0.0096 USDT |
0.0094 USDT |
| 2023-03-27 |
0.0096 USDT |
5,170,350.5212 PHNX |
0.0096 USDT |
0.0094 USDT |
0.0099 USDT |
0.0095 USDT |
| 2023-03-26 |
0.0099 USDT |
5,312,325.4124 PHNX |
0.0096 USDT |
0.0095 USDT |
0.0103 USDT |
0.0096 USDT |
| 2023-03-25 |
0.0097 USDT |
5,160,629.0175 PHNX |
0.0098 USDT |
0.0096 USDT |
0.0098 USDT |
0.0097 USDT |
| 2023-03-24 |
0.0097 USDT |
4,743,516.5752 PHNX |
0.0103 USDT |
0.0095 USDT |
0.0104 USDT |
0.0097 USDT |
| 2023-03-23 |
0.0102 USDT |
4,883,844.9568 PHNX |
0.0100 USDT |
0.0098 USDT |
0.0105 USDT |
0.0103 USDT |
| 2023-03-22 |
0.0105 USDT |
4,990,055.0420 PHNX |
0.0106 USDT |
0.0097 USDT |
0.0107 USDT |
0.0099 USDT |
| 2023-03-21 |
0.0107 USDT |
3,572,168.6376 PHNX |
0.0108 USDT |
0.0105 USDT |
0.0109 USDT |
0.0106 USDT |
| 2023-03-20 |
0.0112 USDT |
4,976,856.9834 PHNX |
0.0116 USDT |
0.0107 USDT |
0.0117 USDT |
0.0107 USDT |
| 2023-03-19 |
0.0113 USDT |
4,859,198.5802 PHNX |
0.0110 USDT |
0.0110 USDT |
0.0120 USDT |
0.0118 USDT |
| 2023-03-18 |
0.0111 USDT |
4,148,593.5975 PHNX |
0.0107 USDT |
0.0106 USDT |
0.0114 USDT |
0.0112 USDT |