PHNX Coin Values PHNX
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-02-08 | $0.0113900 | $0.0107900 | $0.0117100 | $0.0105600 |
2023-02-09 | $0.0107900 | $0.0100300 | $0.0106900 | $0.0100300 |
2023-02-10 | $0.0100300 | $0.0103800 | $0.0108200 | $0.009736 |
2023-02-11 | $0.0103800 | $0.0107100 | $0.0109300 | $0.0102800 |
2023-02-12 | $0.0107100 | $0.0109000 | $0.0113300 | $0.0104600 |
2023-02-13 | $0.0109000 | $0.0102400 | $0.0108900 | $0.0100200 |
2023-02-14 | $0.0102400 | $0.0104400 | $0.0106600 | $0.0102200 |
2023-02-15 | $0.0104400 | $0.0109500 | $0.0119200 | $0.0109500 |
2023-02-16 | $0.0109500 | $0.0117700 | $0.0122400 | $0.0101200 |
2023-02-17 | $0.0117700 | $0.0113100 | $0.0125300 | $0.0105700 |
2023-02-18 | $0.0113100 | $0.0110900 | $0.0120700 | $0.0108400 |
2023-02-19 | $0.0110900 | $0.0114200 | $0.0119000 | $0.0109300 |
2023-02-20 | $0.0114200 | $0.0114300 | $0.0119200 | $0.0111800 |
2023-02-21 | $0.0114300 | $0.0105100 | $0.0114900 | $0.0105100 |
2023-02-22 | $0.0105100 | $0.009676 | $0.0106400 | $0.009676 |
2023-02-23 | $0.009676 | $0.009679 | $0.009682 | $0.009675 |
2023-02-24 | $0.0100600 | $0.0102000 | $0.0115900 | $0.009276 |
2023-02-25 | $0.0102000 | $0.0106600 | $0.0118200 | $0.0101900 |
2023-02-26 | $0.0106600 | $0.0106000 | $0.0108400 | $0.0103700 |
2023-02-27 | $0.0106000 | $0.0101000 | $0.0108100 | $0.0101000 |
2023-02-28 | $0.0101000 | $0.0101800 | $0.0101800 | $0.009716 |
2023-03-01 | $0.0101800 | $0.0115800 | $0.0130000 | $0.0104000 |
2023-03-02 | $0.0115800 | $0.0112600 | $0.0119700 | $0.0110300 |
2023-03-03 | $0.0112600 | $0.0120800 | $0.0136400 | $0.0107300 |
2023-03-04 | $0.0120800 | $0.0111800 | $0.0120700 | $0.0109500 |
2023-03-05 | $0.0111800 | $0.0114400 | $0.0118900 | $0.0109900 |
2023-03-06 | $0.0114400 | $0.0134500 | $0.0145700 | $0.0109800 |
2023-03-07 | $0.0134500 | $0.0115400 | $0.0133200 | $0.0111000 |
2023-03-08 | $0.0115400 | $0.0110700 | $0.0115100 | $0.0108500 |
2023-03-09 | $0.0110700 | $0.009370 | $0.0108000 | $0.009370 |
2023-03-10 | $0.009370 | $0.0101000 | $0.0105100 | $0.009296 |
2023-03-11 | $0.0101000 | $0.009687 | $0.0111300 | $0.009481 |
2023-03-12 | $0.009687 | $0.0104200 | $0.0108700 | $0.0102000 |
2023-03-13 | $0.0104200 | $0.0111300 | $0.0113800 | $0.0104100 |
2023-03-14 | $0.0111300 | $0.0108900 | $0.0113900 | $0.0101500 |
2023-03-15 | $0.0108900 | $0.0104800 | $0.0109700 | $0.0099910 |
2023-03-16 | $0.0104800 | $0.0100200 | $0.0107700 | $0.0100200 |
2023-03-17 | $0.0100200 | $0.0107000 | $0.0115300 | $0.0104300 |
2023-03-18 | $0.0107000 | $0.0110600 | $0.0113300 | $0.0105200 |
2023-03-19 | $0.0110600 | $0.0117800 | $0.0120600 | $0.0112100 |
2023-03-20 | $0.0117800 | $0.0108400 | $0.0116800 | $0.0105700 |
2023-03-21 | $0.0108400 | $0.0107100 | $0.0112700 | $0.0104300 |
2023-03-22 | $0.0107100 | $0.009834 | $0.0103800 | $0.009834 |
2023-03-23 | $0.009834 | $0.0102000 | $0.0107700 | $0.0099210 |
2023-03-24 | $0.0102000 | $0.009897 | $0.0101700 | $0.009347 |
2023-03-25 | $0.009897 | $0.009623 | $0.009898 | $0.009623 |
2023-03-26 | $0.009623 | $0.009799 | $0.0106400 | $0.009519 |
2023-03-27 | $0.009799 | $0.009501 | $0.009772 | $0.009229 |
2023-03-28 | $0.009501 | $0.009273 | $0.009546 | $0.009273 |
2023-03-29 | $0.009273 | $0.009074 | $0.0099250 | $0.008507 |
2023-03-30 | $0.009074 | $0.009068 | $0.009080 | $0.009068 |
2023-03-31 | $0.008972 | $0.009113 | $0.009113 | $0.008828 |
2023-04-01 | $0.009113 | $0.009109 | $0.009394 | $0.008824 |
2023-04-02 | $0.009109 | $0.009302 | $0.009583 | $0.008738 |
2023-04-03 | $0.009302 | $0.009296 | $0.009302 | $0.009295 |
2023-04-06 | $0.009300 | $0.008694 | $0.009535 | $0.007853 |
2023-04-07 | $0.008694 | $0.008931 | $0.008931 | $0.008652 |
2023-04-08 | $0.008931 | $0.008945 | $0.009225 | $0.008666 |
2023-04-09 | $0.008945 | $0.009636 | $0.0099190 | $0.009069 |
2023-04-10 | $0.009636 | $0.009490 | $0.0103800 | $0.009490 |
2023-04-11 | $0.009490 | $0.009672 | $0.009672 | $0.009370 |
2023-04-12 | $0.009672 | $0.009271 | $0.009570 | $0.009271 |
2023-04-13 | $0.009271 | $0.009425 | $0.009729 | $0.009425 |
2023-04-14 | $0.009425 | $0.009453 | $0.009758 | $0.009148 |
2023-04-15 | $0.009453 | $0.009400 | $0.0100100 | $0.009400 |
2023-04-16 | $0.009400 | $0.0112200 | $0.0127400 | $0.009400 |
2023-04-17 | $0.0112200 | $0.0103100 | $0.0114800 | $0.0100100 |
2023-04-18 | $0.0103100 | $0.0103300 | $0.0109400 | $0.0103300 |
2023-04-19 | $0.0103300 | $0.009802 | $0.009802 | $0.009513 |
2023-04-20 | $0.009802 | $0.009321 | $0.009886 | $0.009321 |
2023-04-21 | $0.009321 | $0.008996 | $0.008996 | $0.008723 |
2023-04-22 | $0.008996 | $0.008902 | $0.009180 | $0.008902 |
2023-04-23 | $0.008902 | $0.008831 | $0.009107 | $0.008831 |
2023-04-24 | $0.008831 | $0.008807 | $0.009082 | $0.008531 |
2023-04-25 | $0.008807 | $0.008493 | $0.009059 | $0.008493 |
2023-04-26 | $0.008493 | $0.008530 | $0.009099 | $0.008530 |
2023-04-27 | $0.008530 | $0.008846 | $0.009140 | $0.008551 |
2023-04-28 | $0.008846 | $0.008215 | $0.008802 | $0.008215 |
2023-04-29 | $0.008215 | $0.008483 | $0.008483 | $0.008190 |
2023-04-30 | $0.008483 | $0.008186 | $0.008770 | $0.007893 |
2023-05-01 | $0.008186 | $0.007864 | $0.008145 | $0.007583 |
2023-05-02 | $0.007864 | $0.008322 | $0.008322 | $0.008035 |
2023-05-03 | $0.008322 | $0.008422 | $0.008712 | $0.007841 |
2023-05-04 | $0.008422 | $0.008083 | $0.008660 | $0.007794 |
2023-05-05 | $0.008083 | $0.007979 | $0.008274 | $0.007683 |
2023-05-06 | $0.007979 | $0.007525 | $0.007815 | $0.007525 |
2023-05-07 | $0.007525 | $0.008001 | $0.008572 | $0.007429 |
2023-05-08 | $0.008001 | $0.007223 | $0.008056 | $0.007223 |
2023-05-09 | $0.007223 | $0.007750 | $0.007750 | $0.007197 |
2023-05-10 | $0.007750 | $0.007460 | $0.007736 | $0.007183 |
2023-05-11 | $0.007460 | $0.007457 | $0.007461 | $0.007453 |
2023-05-12 | $0.007288 | $0.007238 | $0.007506 | $0.006970 |
2023-05-13 | $0.007238 | $0.007233 | $0.007501 | $0.006965 |
2023-05-14 | $0.007233 | $0.007002 | $0.007541 | $0.007002 |
2023-05-15 | $0.007002 | $0.007066 | $0.007337 | $0.007066 |
2023-05-16 | $0.007066 | $0.006759 | $0.007300 | $0.006759 |
2023-05-17 | $0.006759 | $0.006850 | $0.007124 | $0.006576 |
2023-05-18 | $0.006851 | $0.006705 | $0.006974 | $0.006437 |
2023-05-19 | $0.006705 | $0.006991 | $0.007798 | $0.006722 |
2023-05-20 | $0.006991 | $0.007322 | $0.007322 | $0.007050 |
2023-05-21 | $0.007322 | $0.007224 | $0.007224 | $0.007224 |
2023-05-22 | $0.007224 | $0.007251 | $0.007520 | $0.007251 |
2023-05-23 | $0.007251 | $0.007623 | $0.007895 | $0.007351 |
2023-05-24 | $0.007623 | $0.007371 | $0.007635 | $0.007108 |
2023-05-25 | $0.007371 | $0.007414 | $0.007414 | $0.007150 |
2023-05-26 | $0.007414 | $0.007215 | $0.007749 | $0.007215 |
2023-05-27 | $0.007215 | $0.007255 | $0.007524 | $0.007255 |
2023-05-28 | $0.007255 | $0.007300 | $0.007862 | $0.007300 |
2023-05-29 | $0.007300 | $0.007214 | $0.007491 | $0.007214 |
2023-05-30 | $0.007214 | $0.007203 | $0.007480 | $0.007203 |
2023-05-31 | $0.007203 | $0.007350 | $0.007622 | $0.007077 |
2023-06-01 | $0.007350 | $0.006975 | $0.007243 | $0.006707 |
2023-06-02 | $0.006975 | $0.007085 | $0.007085 | $0.006540 |
2023-06-03 | $0.007085 | $0.006770 | $0.007040 | $0.006770 |
2023-06-04 | $0.006770 | $0.006782 | $0.007053 | $0.006782 |
2023-06-05 | $0.006782 | $0.006772 | $0.006782 | $0.006769 |
2023-06-06 | $0.006435 | $0.006543 | $0.006816 | $0.006271 |
2023-06-07 | $0.006543 | $0.006324 | $0.006587 | $0.006060 |
2023-06-08 | $0.006324 | $0.006362 | $0.006362 | $0.006097 |
2023-06-09 | $0.006362 | $0.006091 | $0.006356 | $0.006091 |
2023-06-10 | $0.006091 | $0.005688 | $0.006206 | $0.005688 |
2023-06-11 | $0.005688 | $0.005683 | $0.005949 | $0.005682 |
2023-06-12 | $0.005965 | $0.005958 | $0.006476 | $0.005699 |
2023-06-13 | $0.005958 | $0.005963 | $0.006222 | $0.005704 |
2023-06-14 | $0.005963 | $0.006030 | $0.006030 | $0.005779 |
2023-06-15 | $0.006030 | $0.005882 | $0.006394 | $0.005882 |
2023-06-16 | $0.005882 | $0.006056 | $0.006319 | $0.005793 |
2023-06-17 | $0.006056 | $0.005832 | $0.006097 | $0.005832 |
2023-06-18 | $0.005832 | $0.005531 | $0.006848 | $0.005531 |
2023-06-19 | $0.005531 | $0.005904 | $0.006173 | $0.005636 |
2023-06-20 | $0.005904 | $0.005947 | $0.006230 | $0.005381 |
2023-06-21 | $0.005947 | $0.005940 | $0.005949 | $0.005938 |
2023-06-23 | $0.005979 | $0.006140 | $0.006447 | $0.005833 |
2023-06-24 | $0.006140 | $0.005804 | $0.006110 | $0.005499 |
2023-06-25 | $0.005804 | $0.005790 | $0.006095 | $0.005790 |
2023-06-26 | $0.005790 | $0.005752 | $0.006055 | $0.005449 |
2023-06-27 | $0.005752 | $0.006447 | $0.006447 | $0.005833 |
2023-06-28 | $0.006447 | $0.006016 | $0.007520 | $0.006016 |
2023-06-29 | $0.006016 | $0.006089 | $0.006394 | $0.005785 |
2023-06-30 | $0.006089 | $0.005789 | $0.006094 | $0.005789 |
2023-07-01 | $0.005789 | $0.005812 | $0.006118 | $0.005812 |
2023-07-02 | $0.005812 | $0.005817 | $0.006430 | $0.005817 |
2023-07-03 | $0.005817 | $0.005920 | $0.006232 | $0.005920 |
2023-07-04 | $0.005920 | $0.005847 | $0.006155 | $0.005847 |
2023-07-05 | $0.005847 | $0.005796 | $0.006101 | $0.005796 |
2023-07-06 | $0.005796 | $0.005983 | $0.006282 | $0.005684 |
2023-07-07 | $0.005983 | $0.006677 | $0.006677 | $0.006070 |
2023-07-08 | $0.006677 | $0.006362 | $0.006968 | $0.006362 |
2023-07-09 | $0.006362 | $0.006336 | $0.006638 | $0.006336 |
2023-07-10 | $0.006336 | $0.006388 | $0.006693 | $0.006388 |
2023-07-11 | $0.006388 | $0.006388 | $0.006393 | $0.006385 |
Pair | Exchange |
---|---|
PHNX/ETH | bilaxy |
PHNX/BTC | bittrex |
PHNX/USDT | bittrex |
PHNX/AED | btse |
PHNX/AUD | btse |
PHNX/BTC | btse |
PHNX/CAD | btse |
PHNX/CHF | btse |
PHNX/CNY | btse |
PHNX/ETH | btse |
PHNX/EUR | btse |
PHNX/GBP | btse |
PHNX/HKD | btse |
PHNX/INR | btse |
PHNX/JPY | btse |
PHNX/MYR | btse |
PHNX/SGD | btse |
PHNX/TUSD | btse |
PHNX/USD | btse |
PHNX/USDC | btse |
PHNX/USDT | btse |
PHNX/BTC | coinex |
PHNX/USDT | coinex |
PHNX/BTC | kucoin |
PHNX/USDT | kucoin |
Powered by ERC-1484, the PhoenixDAO protocol creates digital identities and allows for dApps, apps, and APIs to be developed on top with an interoperable identity layer.
Sorry, detailed technology about PhoenixDAO is not currently available
Sorry, detailed features about PhoenixDAO is not currently available