Identifier on Kucoin: PHNX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-17 |
0.0104 USDT |
5,226,827.8434 PHNX |
0.0099 USDT |
0.0097 USDT |
0.0113 USDT |
0.0109 USDT |
| 2023-03-16 |
0.0103 USDT |
4,243,910.8720 PHNX |
0.0103 USDT |
0.0098 USDT |
0.0105 USDT |
0.0100 USDT |
| 2023-03-15 |
0.0105 USDT |
4,736,158.8074 PHNX |
0.0108 USDT |
0.0100 USDT |
0.0110 USDT |
0.0103 USDT |
| 2023-03-14 |
0.0109 USDT |
5,515,652.7125 PHNX |
0.0110 USDT |
0.0105 USDT |
0.0114 USDT |
0.0108 USDT |
| 2023-03-13 |
0.0103 USDT |
5,225,987.4243 PHNX |
0.0103 USDT |
0.0099 USDT |
0.0112 USDT |
0.0109 USDT |
| 2023-03-12 |
0.0098 USDT |
2,963,423.2027 PHNX |
0.0096 USDT |
0.0094 USDT |
0.0102 USDT |
0.0100 USDT |
| 2023-03-11 |
0.0099 USDT |
4,693,863.8457 PHNX |
0.0100 USDT |
0.0092 USDT |
0.0112 USDT |
0.0095 USDT |
| 2023-03-10 |
0.0098 USDT |
6,060,893.6477 PHNX |
0.0093 USDT |
0.0090 USDT |
0.0119 USDT |
0.0098 USDT |
| 2023-03-09 |
0.0105 USDT |
3,953,137.1342 PHNX |
0.0111 USDT |
0.0099 USDT |
0.0114 USDT |
0.0100 USDT |
| 2023-03-08 |
0.0112 USDT |
4,840,283.1905 PHNX |
0.0115 USDT |
0.0109 USDT |
0.0117 USDT |
0.0110 USDT |
| 2023-03-07 |
0.0120 USDT |
9,428,418.2898 PHNX |
0.0135 USDT |
0.0110 USDT |
0.0135 USDT |
0.0114 USDT |
| 2023-03-06 |
0.0129 USDT |
22,695,591.3111 PHNX |
0.0113 USDT |
0.0108 USDT |
0.0146 USDT |
0.0136 USDT |
| 2023-03-05 |
0.0113 USDT |
4,483,867.4513 PHNX |
0.0110 USDT |
0.0109 USDT |
0.0120 USDT |
0.0114 USDT |
| 2023-03-04 |
0.0113 USDT |
2,853,827.4429 PHNX |
0.0121 USDT |
0.0109 USDT |
0.0121 USDT |
0.0110 USDT |
| 2023-03-03 |
0.0119 USDT |
11,939,379.4978 PHNX |
0.0113 USDT |
0.0109 USDT |
0.0130 USDT |
0.0125 USDT |
| 2023-03-02 |
0.0115 USDT |
2,082,587.4829 PHNX |
0.0118 USDT |
0.0111 USDT |
0.0119 USDT |
0.0115 USDT |
| 2023-03-01 |
0.0121 USDT |
15,719,056.6917 PHNX |
0.0103 USDT |
0.0102 USDT |
0.0135 USDT |
0.0119 USDT |
| 2023-02-28 |
0.0099 USDT |
5,906,024.5747 PHNX |
0.0102 USDT |
0.0096 USDT |
0.0104 USDT |
0.0102 USDT |
| 2023-02-27 |
0.0106 USDT |
4,649,737.6751 PHNX |
0.0106 USDT |
0.0101 USDT |
0.0108 USDT |
0.0102 USDT |
| 2023-02-26 |
0.0105 USDT |
3,928,531.9221 PHNX |
0.0107 USDT |
0.0102 USDT |
0.0108 USDT |
0.0107 USDT |
| 2023-02-25 |
0.0109 USDT |
7,577,068.8741 PHNX |
0.0102 USDT |
0.0101 USDT |
0.0117 USDT |
0.0106 USDT |
| 2023-02-24 |
0.0110 USDT |
8,783,923.5569 PHNX |
0.0101 USDT |
0.0098 USDT |
0.0119 USDT |
0.0103 USDT |
| 2023-02-23 |
0.0099 USDT |
6,103,076.0724 PHNX |
0.0099 USDT |
0.0098 USDT |
0.0103 USDT |
0.0100 USDT |
| 2023-02-22 |
0.0100 USDT |
5,137,929.5832 PHNX |
0.0106 USDT |
0.0095 USDT |
0.0106 USDT |
0.0097 USDT |
| 2023-02-21 |
0.0109 USDT |
4,666,612.2330 PHNX |
0.0114 USDT |
0.0105 USDT |
0.0116 USDT |
0.0105 USDT |
| 2023-02-20 |
0.0114 USDT |
3,941,622.2909 PHNX |
0.0115 USDT |
0.0113 USDT |
0.0117 USDT |
0.0113 USDT |
| 2023-02-19 |
0.0117 USDT |
4,454,970.2782 PHNX |
0.0111 USDT |
0.0111 USDT |
0.0120 USDT |
0.0114 USDT |
| 2023-02-18 |
0.0115 USDT |
2,821,004.3142 PHNX |
0.0113 USDT |
0.0110 USDT |
0.0122 USDT |
0.0115 USDT |
| 2023-02-17 |
0.0114 USDT |
5,659,815.7395 PHNX |
0.0118 USDT |
0.0109 USDT |
0.0122 USDT |
0.0118 USDT |
| 2023-02-16 |
0.0114 USDT |
6,045,570.3274 PHNX |
0.0110 USDT |
0.0106 USDT |
0.0120 USDT |
0.0118 USDT |
| 2023-02-15 |
0.0105 USDT |
5,181,712.2286 PHNX |
0.0105 USDT |
0.0103 USDT |
0.0109 USDT |
0.0107 USDT |
| 2023-02-14 |
0.0104 USDT |
3,847,790.7268 PHNX |
0.0101 USDT |
0.0100 USDT |
0.0106 USDT |
0.0105 USDT |
| 2023-02-13 |
0.0102 USDT |
3,726,184.4186 PHNX |
0.0107 USDT |
0.0100 USDT |
0.0108 USDT |
0.0100 USDT |
| 2023-02-12 |
0.0109 USDT |
3,098,280.8744 PHNX |
0.0106 USDT |
0.0104 USDT |
0.0113 USDT |
0.0110 USDT |
| 2023-02-11 |
0.0106 USDT |
6,193,042.8519 PHNX |
0.0104 USDT |
0.0101 USDT |
0.0109 USDT |
0.0104 USDT |
| 2023-02-10 |
0.0105 USDT |
3,677,838.4948 PHNX |
0.0100 USDT |
0.0100 USDT |
0.0113 USDT |
0.0104 USDT |
| 2023-02-09 |
0.0106 USDT |
5,220,346.4117 PHNX |
0.0110 USDT |
0.0100 USDT |
0.0110 USDT |
0.0100 USDT |
| 2023-02-08 |
0.0112 USDT |
4,566,712.1091 PHNX |
0.0114 USDT |
0.0104 USDT |
0.0118 USDT |
0.0109 USDT |
| 2023-02-07 |
0.0112 USDT |
5,353,762.9344 PHNX |
0.0108 USDT |
0.0106 USDT |
0.0116 USDT |
0.0113 USDT |
| 2023-02-06 |
0.0108 USDT |
2,261,452.9395 PHNX |
0.0108 USDT |
0.0105 USDT |
0.0114 USDT |
0.0111 USDT |
| 2023-02-05 |
0.0112 USDT |
8,013,938.6471 PHNX |
0.0115 USDT |
0.0101 USDT |
0.0120 USDT |
0.0106 USDT |
| 2023-02-04 |
0.0112 USDT |
5,047,881.1707 PHNX |
0.0108 USDT |
0.0107 USDT |
0.0120 USDT |
0.0112 USDT |
| 2023-02-03 |
0.0111 USDT |
5,492,421.2476 PHNX |
0.0113 USDT |
0.0105 USDT |
0.0118 USDT |
0.0108 USDT |
| 2023-02-02 |
0.0115 USDT |
6,301,646.1411 PHNX |
0.0112 USDT |
0.0111 USDT |
0.0118 USDT |
0.0112 USDT |
| 2023-02-01 |
0.0110 USDT |
4,567,665.5677 PHNX |
0.0115 USDT |
0.0102 USDT |
0.0117 USDT |
0.0108 USDT |
| 2023-01-31 |
0.0113 USDT |
4,285,696.0549 PHNX |
0.0110 USDT |
0.0109 USDT |
0.0119 USDT |
0.0115 USDT |
| 2023-01-30 |
0.0115 USDT |
5,060,379.1195 PHNX |
0.0121 USDT |
0.0108 USDT |
0.0121 USDT |
0.0110 USDT |
| 2023-01-29 |
0.0118 USDT |
10,915,214.8279 PHNX |
0.0125 USDT |
0.0115 USDT |
0.0126 USDT |
0.0123 USDT |
| 2023-01-28 |
0.0127 USDT |
12,821,962.9912 PHNX |
0.0116 USDT |
0.0114 USDT |
0.0140 USDT |
0.0139 USDT |
| 2023-01-27 |
0.0119 USDT |
6,321,389.8098 PHNX |
0.0118 USDT |
0.0113 USDT |
0.0127 USDT |
0.0115 USDT |