Identifier on Kucoin: PHNX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-26 |
0.0119 USDT |
5,018,718.6465 PHNX |
0.0115 USDT |
0.0115 USDT |
0.0124 USDT |
0.0117 USDT |
| 2023-01-25 |
0.0127 USDT |
17,752,613.1605 PHNX |
0.0111 USDT |
0.0109 USDT |
0.0140 USDT |
0.0122 USDT |
| 2023-01-24 |
0.0120 USDT |
12,028,234.3102 PHNX |
0.0114 USDT |
0.0108 USDT |
0.0130 USDT |
0.0116 USDT |
| 2023-01-23 |
0.0114 USDT |
5,413,646.1631 PHNX |
0.0113 USDT |
0.0109 USDT |
0.0123 USDT |
0.0117 USDT |
| 2023-01-22 |
0.0118 USDT |
8,675,858.0843 PHNX |
0.0121 USDT |
0.0112 USDT |
0.0127 USDT |
0.0114 USDT |
| 2023-01-21 |
0.0130 USDT |
6,274,149.6109 PHNX |
0.0133 USDT |
0.0121 USDT |
0.0143 USDT |
0.0127 USDT |
| 2023-01-20 |
0.0138 USDT |
20,623,151.5328 PHNX |
0.0127 USDT |
0.0123 USDT |
0.0157 USDT |
0.0141 USDT |
| 2023-01-19 |
0.0142 USDT |
20,073,636.2493 PHNX |
0.0144 USDT |
0.0123 USDT |
0.0163 USDT |
0.0127 USDT |
| 2023-01-18 |
0.0137 USDT |
65,893,947.2990 PHNX |
0.0145 USDT |
0.0110 USDT |
0.0160 USDT |
0.0157 USDT |
| 2023-01-17 |
0.0279 USDT |
46,464,731.2575 PHNX |
0.0253 USDT |
0.0162 USDT |
0.0360 USDT |
0.0188 USDT |
| 2023-01-16 |
0.0235 USDT |
11,349,263.8861 PHNX |
0.0204 USDT |
0.0184 USDT |
0.0260 USDT |
0.0250 USDT |
| 2023-01-15 |
0.0199 USDT |
3,554,589.6837 PHNX |
0.0212 USDT |
0.0184 USDT |
0.0214 USDT |
0.0200 USDT |
| 2023-01-14 |
0.0181 USDT |
14,540,682.9728 PHNX |
0.0162 USDT |
0.0143 USDT |
0.0217 USDT |
0.0210 USDT |
| 2023-01-13 |
0.0142 USDT |
13,135,773.2580 PHNX |
0.0128 USDT |
0.0114 USDT |
0.0167 USDT |
0.0157 USDT |
| 2023-01-12 |
0.0115 USDT |
14,695,782.8047 PHNX |
0.0097 USDT |
0.0097 USDT |
0.0135 USDT |
0.0133 USDT |
| 2023-01-11 |
0.0091 USDT |
10,359,628.2736 PHNX |
0.0086 USDT |
0.0086 USDT |
0.0102 USDT |
0.0099 USDT |
| 2023-01-10 |
0.0086 USDT |
5,118,394.4547 PHNX |
0.0086 USDT |
0.0085 USDT |
0.0087 USDT |
0.0085 USDT |
| 2023-01-09 |
0.0088 USDT |
4,563,663.0164 PHNX |
0.0085 USDT |
0.0085 USDT |
0.0091 USDT |
0.0086 USDT |
| 2023-01-08 |
0.0082 USDT |
7,276,377.1120 PHNX |
0.0080 USDT |
0.0080 USDT |
0.0086 USDT |
0.0085 USDT |
| 2023-01-07 |
0.0080 USDT |
10,144,552.6863 PHNX |
0.0077 USDT |
0.0075 USDT |
0.0086 USDT |
0.0080 USDT |
| 2023-01-06 |
0.0072 USDT |
4,969,785.6995 PHNX |
0.0072 USDT |
0.0072 USDT |
0.0076 USDT |
0.0075 USDT |
| 2023-01-05 |
0.0072 USDT |
7,178,908.0347 PHNX |
0.0072 USDT |
0.0069 USDT |
0.0075 USDT |
0.0070 USDT |
| 2023-01-04 |
0.0069 USDT |
7,544,810.6829 PHNX |
0.0067 USDT |
0.0066 USDT |
0.0072 USDT |
0.0070 USDT |
| 2023-01-03 |
0.0071 USDT |
9,920,710.2015 PHNX |
0.0070 USDT |
0.0068 USDT |
0.0076 USDT |
0.0072 USDT |
| 2023-01-02 |
0.0069 USDT |
7,347,573.1894 PHNX |
0.0068 USDT |
0.0067 USDT |
0.0074 USDT |
0.0070 USDT |
| 2023-01-01 |
0.0068 USDT |
7,569,639.2695 PHNX |
0.0067 USDT |
0.0066 USDT |
0.0070 USDT |
0.0068 USDT |
| 2022-12-31 |
0.0067 USDT |
7,649,439.7204 PHNX |
0.0066 USDT |
0.0066 USDT |
0.0069 USDT |
0.0067 USDT |
| 2022-12-30 |
0.0066 USDT |
7,553,772.2372 PHNX |
0.0066 USDT |
0.0066 USDT |
0.0067 USDT |
0.0066 USDT |
| 2022-12-29 |
0.0068 USDT |
6,333,689.3599 PHNX |
0.0066 USDT |
0.0066 USDT |
0.0070 USDT |
0.0066 USDT |
| 2022-12-28 |
0.0067 USDT |
8,794,126.8142 PHNX |
0.0067 USDT |
0.0066 USDT |
0.0067 USDT |
0.0067 USDT |
| 2022-12-27 |
0.0067 USDT |
7,733,670.2678 PHNX |
0.0064 USDT |
0.0064 USDT |
0.0070 USDT |
0.0067 USDT |
| 2022-12-26 |
0.0066 USDT |
7,791,137.3069 PHNX |
0.0066 USDT |
0.0063 USDT |
0.0068 USDT |
0.0065 USDT |
| 2022-12-25 |
0.0067 USDT |
6,097,286.7753 PHNX |
0.0066 USDT |
0.0065 USDT |
0.0068 USDT |
0.0066 USDT |
| 2022-12-24 |
0.0069 USDT |
9,131,905.0950 PHNX |
0.0067 USDT |
0.0066 USDT |
0.0074 USDT |
0.0066 USDT |
| 2022-12-23 |
0.0067 USDT |
6,064,398.5430 PHNX |
0.0067 USDT |
0.0067 USDT |
0.0069 USDT |
0.0067 USDT |
| 2022-12-22 |
0.0067 USDT |
6,559,242.1698 PHNX |
0.0068 USDT |
0.0066 USDT |
0.0068 USDT |
0.0067 USDT |
| 2022-12-21 |
0.0069 USDT |
8,263,817.0615 PHNX |
0.0068 USDT |
0.0068 USDT |
0.0071 USDT |
0.0069 USDT |
| 2022-12-20 |
0.0068 USDT |
6,052,127.4244 PHNX |
0.0067 USDT |
0.0067 USDT |
0.0068 USDT |
0.0067 USDT |
| 2022-12-19 |
0.0070 USDT |
7,288,126.6395 PHNX |
0.0070 USDT |
0.0067 USDT |
0.0071 USDT |
0.0068 USDT |
| 2022-12-18 |
0.0070 USDT |
7,934,862.2723 PHNX |
0.0071 USDT |
0.0066 USDT |
0.0072 USDT |
0.0071 USDT |
| 2022-12-17 |
0.0070 USDT |
6,154,367.8463 PHNX |
0.0069 USDT |
0.0068 USDT |
0.0071 USDT |
0.0070 USDT |
| 2022-12-16 |
0.0070 USDT |
6,852,697.8954 PHNX |
0.0070 USDT |
0.0068 USDT |
0.0072 USDT |
0.0069 USDT |
| 2022-12-15 |
0.0070 USDT |
6,518,869.6085 PHNX |
0.0071 USDT |
0.0068 USDT |
0.0071 USDT |
0.0069 USDT |
| 2022-12-14 |
0.0071 USDT |
8,699,980.4788 PHNX |
0.0072 USDT |
0.0069 USDT |
0.0073 USDT |
0.0069 USDT |
| 2022-12-13 |
0.0074 USDT |
4,142,304.1109 PHNX |
0.0088 USDT |
0.0067 USDT |
0.0088 USDT |
0.0071 USDT |
| 2022-12-12 |
0.0070 USDT |
7,926,716.6855 PHNX |
0.0069 USDT |
0.0066 USDT |
0.0073 USDT |
0.0072 USDT |
| 2022-12-11 |
0.0070 USDT |
7,378,412.1856 PHNX |
0.0066 USDT |
0.0066 USDT |
0.0074 USDT |
0.0069 USDT |
| 2022-12-10 |
0.0069 USDT |
7,243,035.1439 PHNX |
0.0071 USDT |
0.0067 USDT |
0.0071 USDT |
0.0067 USDT |
| 2022-12-09 |
0.0069 USDT |
7,778,406.2507 PHNX |
0.0068 USDT |
0.0067 USDT |
0.0070 USDT |
0.0069 USDT |
| 2022-12-08 |
0.0072 USDT |
7,232,205.9680 PHNX |
0.0075 USDT |
0.0065 USDT |
0.0075 USDT |
0.0068 USDT |