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 |
---|---|---|---|---|
2022-05-16 | $0.007198 | $0.006863 | $0.007161 | $0.006564 |
2022-05-17 | $0.006863 | $0.007300 | $0.009125 | $0.006996 |
2022-05-18 | $0.007300 | $0.006593 | $0.008027 | $0.006593 |
2022-05-19 | $0.006593 | $0.007873 | $0.009085 | $0.006965 |
2022-05-20 | $0.007873 | $0.007829 | $0.007884 | $0.007829 |
2022-05-21 | $0.007583 | $0.008235 | $0.008823 | $0.007353 |
2022-05-22 | $0.008235 | $0.008474 | $0.0127100 | $0.007566 |
2022-05-23 | $0.008474 | $0.009013 | $0.009886 | $0.007850 |
2022-05-24 | $0.009013 | $0.008593 | $0.009482 | $0.008296 |
2022-05-25 | $0.008593 | $0.008557 | $0.009443 | $0.008262 |
2022-05-26 | $0.008557 | $0.008465 | $0.008757 | $0.007297 |
2022-05-27 | $0.008465 | $0.007721 | $0.008293 | $0.007721 |
2022-05-28 | $0.007721 | $0.007253 | $0.007834 | $0.007253 |
2022-05-29 | $0.007253 | $0.009130 | $0.0117800 | $0.007363 |
2022-05-30 | $0.009130 | $0.008881 | $0.009832 | $0.008563 |
2022-05-31 | $0.008881 | $0.008581 | $0.009217 | $0.008263 |
2022-06-01 | $0.008581 | $0.008341 | $0.009533 | $0.007447 |
2022-06-02 | $0.008341 | $0.008523 | $0.008827 | $0.007914 |
2022-06-03 | $0.008523 | $0.008904 | $0.0100900 | $0.008014 |
2022-06-04 | $0.008904 | $0.008357 | $0.008954 | $0.008357 |
2022-06-05 | $0.008357 | $0.008969 | $0.0104600 | $0.008371 |
2022-06-06 | $0.008969 | $0.009093 | $0.009720 | $0.009093 |
2022-06-07 | $0.009093 | $0.0102700 | $0.0124400 | $0.009022 |
2022-06-08 | $0.0102700 | $0.0099620 | $0.0105700 | $0.009359 |
2022-06-09 | $0.0099620 | $0.009025 | $0.0099270 | $0.009025 |
2022-06-10 | $0.009025 | $0.008720 | $0.009011 | $0.008139 |
2022-06-11 | $0.008720 | $0.008233 | $0.008801 | $0.007949 |
2022-06-12 | $0.008233 | $0.007710 | $0.007976 | $0.006647 |
2022-06-13 | $0.007710 | $0.006517 | $0.006741 | $0.006067 |
2022-06-14 | $0.006517 | $0.006636 | $0.007299 | $0.005751 |
2022-06-15 | $0.006636 | $0.007221 | $0.007898 | $0.006544 |
2022-06-16 | $0.007221 | $0.006519 | $0.008760 | $0.006316 |
2022-06-17 | $0.006519 | $0.006538 | $0.006947 | $0.006334 |
2022-06-18 | $0.006538 | $0.006065 | $0.006634 | $0.005686 |
2022-06-19 | $0.006065 | $0.006988 | $0.007194 | $0.006372 |
2022-06-20 | $0.006988 | $0.006987 | $0.007398 | $0.006576 |
2022-06-21 | $0.006987 | $0.007245 | $0.007659 | $0.006210 |
2022-06-22 | $0.007245 | $0.007184 | $0.007583 | $0.006586 |
2022-06-23 | $0.007184 | $0.007173 | $0.007595 | $0.007173 |
2022-06-24 | $0.007173 | $0.007427 | $0.007639 | $0.006366 |
2022-06-25 | $0.007427 | $0.007516 | $0.008590 | $0.007516 |
2022-06-26 | $0.007516 | $0.007571 | $0.007992 | $0.007151 |
2022-06-27 | $0.007571 | $0.007873 | $0.007873 | $0.007459 |
2022-06-28 | $0.007873 | $0.007898 | $0.008506 | $0.007493 |
2022-06-29 | $0.007898 | $0.007234 | $0.007837 | $0.006832 |
2022-06-30 | $0.007234 | $0.006769 | $0.007167 | $0.006570 |
2022-07-01 | $0.006769 | $0.006352 | $0.006737 | $0.006352 |
2022-07-02 | $0.006352 | $0.006344 | $0.006729 | $0.006152 |
2022-07-03 | $0.006344 | $0.006367 | $0.006753 | $0.006367 |
2022-07-04 | $0.006367 | $0.006872 | $0.007479 | $0.006670 |
2022-07-05 | $0.006872 | $0.006652 | $0.007257 | $0.006652 |
2022-07-06 | $0.006652 | $0.006985 | $0.007602 | $0.006780 |
2022-07-07 | $0.006985 | $0.007132 | $0.007780 | $0.006916 |
2022-07-08 | $0.007132 | $0.006910 | $0.007342 | $0.006694 |
2022-07-09 | $0.006910 | $0.008417 | $0.009496 | $0.006690 |
2022-07-10 | $0.008417 | $0.007922 | $0.008130 | $0.007088 |
2022-07-11 | $0.007922 | $0.007180 | $0.007579 | $0.006781 |
2022-07-12 | $0.007180 | $0.007145 | $0.007531 | $0.006758 |
2022-07-13 | $0.007145 | $0.007081 | $0.007485 | $0.006878 |
2022-07-14 | $0.007081 | $0.006996 | $0.007408 | $0.006996 |
2022-07-15 | $0.006996 | $0.007081 | $0.007290 | $0.007081 |
2022-07-16 | $0.007081 | $0.007208 | $0.008480 | $0.007208 |
2022-07-17 | $0.007208 | $0.007277 | $0.007277 | $0.007070 |
2022-07-18 | $0.007277 | $0.007408 | $0.007857 | $0.007408 |
2022-07-19 | $0.007408 | $0.007722 | $0.008190 | $0.007488 |
2022-07-20 | $0.007722 | $0.006967 | $0.007896 | $0.006967 |
2022-07-21 | $0.006967 | $0.007409 | $0.007872 | $0.006946 |
2022-07-22 | $0.007409 | $0.007486 | $0.007713 | $0.007033 |
2022-07-23 | $0.007486 | $0.007185 | $0.007409 | $0.006960 |
2022-07-24 | $0.007185 | $0.007001 | $0.007227 | $0.007001 |
2022-07-25 | $0.007001 | $0.006818 | $0.006818 | $0.005753 |
2022-07-26 | $0.006818 | $0.007228 | $0.007865 | $0.006803 |
2022-07-27 | $0.007228 | $0.007347 | $0.008036 | $0.007347 |
2022-07-28 | $0.007347 | $0.007634 | $0.008349 | $0.007157 |
2022-07-29 | $0.007634 | $0.007368 | $0.007606 | $0.007131 |
2022-07-30 | $0.007368 | $0.007094 | $0.007330 | $0.006857 |
2022-07-31 | $0.007094 | $0.007226 | $0.008391 | $0.006992 |
2022-08-01 | $0.007226 | $0.007214 | $0.007214 | $0.006981 |
2022-08-02 | $0.007214 | $0.006897 | $0.007127 | $0.006668 |
2022-08-03 | $0.006897 | $0.007076 | $0.007076 | $0.006391 |
2022-08-04 | $0.007076 | $0.007239 | $0.007466 | $0.006787 |
2022-08-05 | $0.007239 | $0.007462 | $0.007695 | $0.006996 |
2022-08-06 | $0.007462 | $0.007346 | $0.007576 | $0.007346 |
2022-08-07 | $0.007346 | $0.007418 | $0.007649 | $0.007186 |
2022-08-08 | $0.007418 | $0.007145 | $0.007622 | $0.007145 |
2022-08-09 | $0.007145 | $0.006947 | $0.007179 | $0.006947 |
2022-08-10 | $0.006947 | $0.007188 | $0.007427 | $0.006948 |
2022-08-11 | $0.007188 | $0.006944 | $0.007662 | $0.006704 |
2022-08-12 | $0.006944 | $0.007080 | $0.007324 | $0.007080 |
2022-08-13 | $0.007080 | $0.007090 | $0.007335 | $0.006846 |
2022-08-14 | $0.007090 | $0.007294 | $0.007537 | $0.006808 |
2022-08-15 | $0.007294 | $0.007231 | $0.007472 | $0.006989 |
2022-08-16 | $0.007231 | $0.007873 | $0.007873 | $0.007158 |
2022-08-17 | $0.007873 | $0.007235 | $0.008402 | $0.007001 |
2022-08-18 | $0.007235 | $0.006960 | $0.007424 | $0.006960 |
2022-08-19 | $0.006960 | $0.005833 | $0.006458 | $0.005625 |
2022-08-20 | $0.005833 | $0.006131 | $0.006131 | $0.005708 |
2022-08-21 | $0.006131 | $0.007100 | $0.007100 | $0.006024 |
2022-08-22 | $0.007100 | $0.007091 | $0.007103 | $0.007062 |
2022-08-23 | $0.006206 | $0.006026 | $0.006241 | $0.005811 |
2022-08-24 | $0.006026 | $0.005983 | $0.005983 | $0.005770 |
2022-08-25 | $0.005983 | $0.005823 | $0.006038 | $0.005823 |
2022-08-26 | $0.005823 | $0.005467 | $0.005872 | $0.005264 |
2022-08-27 | $0.005467 | $0.005611 | $0.005811 | $0.005410 |
2022-08-28 | $0.005611 | $0.005280 | $0.006257 | $0.005084 |
2022-08-29 | $0.005280 | $0.005479 | $0.005682 | $0.005276 |
2022-08-30 | $0.005479 | $0.005663 | $0.005683 | $0.005479 |
2022-08-31 | $0.005548 | $0.005213 | $0.005614 | $0.005213 |
2022-09-01 | $0.005213 | $0.005435 | $0.005636 | $0.005234 |
2022-09-02 | $0.005435 | $0.005389 | $0.005588 | $0.005389 |
2022-09-03 | $0.005389 | $0.005393 | $0.005399 | $0.005380 |
2022-09-04 | $0.005554 | $0.005601 | $0.005601 | $0.005401 |
2022-09-05 | $0.005601 | $0.005542 | $0.005542 | $0.005344 |
2022-09-06 | $0.005542 | $0.005074 | $0.005262 | $0.005074 |
2022-09-07 | $0.005074 | $0.005061 | $0.005095 | $0.005040 |
2022-09-08 | $0.006558 | $0.007535 | $0.0119800 | $0.006569 |
2022-09-09 | $0.007535 | $0.006838 | $0.008334 | $0.006197 |
2022-09-10 | $0.006838 | $0.007579 | $0.009528 | $0.006497 |
2022-09-11 | $0.007579 | $0.006769 | $0.007643 | $0.006551 |
2022-09-12 | $0.006769 | $0.006048 | $0.007168 | $0.005824 |
2022-09-13 | $0.006048 | $0.006657 | $0.007464 | $0.005447 |
2022-09-14 | $0.006657 | $0.007082 | $0.007284 | $0.006475 |
2022-09-15 | $0.007082 | $0.006698 | $0.007486 | $0.006501 |
2022-09-16 | $0.006698 | $0.006931 | $0.007327 | $0.006337 |
2022-09-17 | $0.006931 | $0.007041 | $0.008249 | $0.006840 |
2022-09-18 | $0.007041 | $0.006796 | $0.006990 | $0.006602 |
2022-09-19 | $0.006796 | $0.006839 | $0.007035 | $0.006644 |
2022-09-20 | $0.006839 | $0.006608 | $0.006608 | $0.006419 |
2022-09-21 | $0.006608 | $0.006648 | $0.008311 | $0.006094 |
2022-09-22 | $0.006648 | $0.006792 | $0.007180 | $0.006792 |
2022-09-23 | $0.006792 | $0.006559 | $0.006752 | $0.006366 |
2022-09-24 | $0.006559 | $0.006434 | $0.006434 | $0.006245 |
2022-09-25 | $0.006434 | $0.006446 | $0.006454 | $0.006432 |
2022-09-26 | $0.006395 | $0.006154 | $0.006731 | $0.005962 |
2022-09-27 | $0.006154 | $0.006106 | $0.006106 | $0.005724 |
2022-09-28 | $0.006106 | $0.006137 | $0.006154 | $0.006103 |
2022-09-29 | $0.006212 | $0.006074 | $0.006466 | $0.006074 |
2022-09-30 | $0.006074 | $0.006216 | $0.006216 | $0.005828 |
2022-10-01 | $0.006216 | $0.005794 | $0.006180 | $0.005794 |
2022-10-02 | $0.005794 | $0.005788 | $0.005799 | $0.005784 |
2022-10-03 | $0.006289 | $0.005890 | $0.006675 | $0.005693 |
2022-10-04 | $0.005890 | $0.006714 | $0.006917 | $0.005900 |
2022-10-05 | $0.006714 | $0.006653 | $0.006855 | $0.006250 |
2022-10-06 | $0.006653 | $0.006988 | $0.006988 | $0.005990 |
2022-10-07 | $0.006988 | $0.007032 | $0.007227 | $0.006641 |
2022-10-08 | $0.007032 | $0.007768 | $0.008933 | $0.006797 |
2022-10-09 | $0.007768 | $0.008749 | $0.008749 | $0.007583 |
2022-10-10 | $0.008749 | $0.008035 | $0.009183 | $0.007844 |
2022-10-11 | $0.008035 | $0.0099100 | $0.0122000 | $0.007052 |
2022-10-12 | $0.0099100 | $0.0128300 | $0.0176200 | $0.008620 |
2022-10-13 | $0.0128300 | $0.0122600 | $0.0136100 | $0.0120500 |
2022-10-14 | $0.0296500 | $0.0136200 | $0.0377900 | $0.0130400 |
2022-10-15 | $0.0136200 | $0.0134500 | $0.0136500 | $0.0134200 |
2022-10-16 | $0.0112500 | $0.0109800 | $0.0144500 | $0.009825 |
2022-10-17 | $0.0109800 | $0.009384 | $0.0111400 | $0.008798 |
2022-10-18 | $0.009384 | $0.0110200 | $0.0125600 | $0.009085 |
2022-10-19 | $0.0110200 | $0.009371 | $0.0112800 | $0.009179 |
2022-10-20 | $0.009371 | $0.009331 | $0.009712 | $0.009141 |
2022-10-21 | $0.009331 | $0.008817 | $0.009583 | $0.008433 |
2022-10-22 | $0.008817 | $0.008451 | $0.009220 | $0.008451 |
2022-10-23 | $0.008451 | $0.008808 | $0.009786 | $0.008220 |
2022-10-24 | $0.008808 | $0.009666 | $0.009859 | $0.008506 |
2022-10-25 | $0.009666 | $0.008838 | $0.0100400 | $0.008838 |
2022-10-26 | $0.008838 | $0.009765 | $0.0101800 | $0.008934 |
2022-10-27 | $0.009765 | $0.009336 | $0.009742 | $0.009133 |
2022-10-28 | $0.009336 | $0.009327 | $0.009343 | $0.009284 |
2022-10-30 | $0.0102000 | $0.0132000 | $0.0156800 | $0.0101100 |
2022-10-31 | $0.0132000 | $0.0114800 | $0.0131200 | $0.0110700 |
2022-11-01 | $0.0114800 | $0.0106500 | $0.0118800 | $0.0104400 |
2022-11-02 | $0.0106500 | $0.009672 | $0.0104800 | $0.009471 |
2022-11-03 | $0.009672 | $0.0105100 | $0.0109100 | $0.009498 |
2022-11-04 | $0.0105100 | $0.0105800 | $0.0112100 | $0.0103600 |
2022-11-05 | $0.0105800 | $0.0100100 | $0.0106500 | $0.009799 |
2022-11-06 | $0.0100100 | $0.009619 | $0.0100400 | $0.009410 |
2022-11-07 | $0.009619 | $0.009473 | $0.0107100 | $0.008855 |
2022-11-08 | $0.009473 | $0.008531 | $0.009272 | $0.008160 |
2022-11-09 | $0.008531 | $0.005695 | $0.007435 | $0.005221 |
2022-11-10 | $0.005695 | $0.006848 | $0.007024 | $0.005619 |
2022-11-11 | $0.006848 | $0.006633 | $0.006973 | $0.005953 |
2022-11-12 | $0.006633 | $0.006374 | $0.007548 | $0.006206 |
2022-11-13 | $0.006374 | $0.005871 | $0.006197 | $0.005708 |
2022-11-14 | $0.005871 | $0.006305 | $0.006471 | $0.005641 |
2022-11-15 | $0.006305 | $0.006414 | $0.006583 | $0.006245 |
2022-11-16 | $0.006414 | $0.006493 | $0.006659 | $0.006326 |
2022-11-17 | $0.006493 | $0.006672 | $0.006839 | $0.006505 |
2022-11-18 | $0.006672 | $0.006743 | $0.006760 | $0.006668 |
2022-11-19 | $0.006338 | $0.006673 | $0.007007 | $0.006340 |
2022-11-20 | $0.006673 | $0.006681 | $0.006683 | $0.006668 |
2022-11-21 | $0.007152 | $0.007407 | $0.008983 | $0.006146 |
2022-11-22 | $0.007407 | $0.007937 | $0.009395 | $0.007127 |
2022-11-23 | $0.007937 | $0.008461 | $0.009125 | $0.007798 |
2022-11-24 | $0.008461 | $0.008626 | $0.009124 | $0.008294 |
2022-11-25 | $0.008626 | $0.007759 | $0.008749 | $0.007264 |
2022-11-26 | $0.007759 | $0.007732 | $0.008390 | $0.007239 |
2022-11-27 | $0.007732 | $0.007882 | $0.007882 | $0.007554 |
2022-11-28 | $0.007882 | $0.007941 | $0.008104 | $0.007455 |
2022-11-29 | $0.007941 | $0.008216 | $0.008873 | $0.007723 |
2022-11-30 | $0.008216 | $0.008066 | $0.008753 | $0.007723 |
2022-12-01 | $0.008066 | $0.007640 | $0.008150 | $0.007471 |
2022-12-02 | $0.007640 | $0.007351 | $0.007863 | $0.005812 |
2022-12-03 | $0.007351 | $0.007431 | $0.007600 | $0.005911 |
2022-12-04 | $0.007431 | $0.007187 | $0.007529 | $0.005989 |
2022-12-05 | $0.007187 | $0.007022 | $0.007195 | $0.007004 |
2022-12-06 | $0.007296 | $0.007347 | $0.007689 | $0.007347 |
2022-12-07 | $0.007347 | $0.007409 | $0.007914 | $0.005725 |
2022-12-08 | $0.007409 | $0.006718 | $0.007579 | $0.006546 |
2022-12-09 | $0.006718 | $0.007022 | $0.007022 | $0.006508 |
2022-12-10 | $0.007022 | $0.006005 | $0.007037 | $0.005993 |
2022-12-11 | $0.006680 | $0.006838 | $0.007180 | $0.005812 |
2022-12-12 | $0.006838 | $0.006791 | $0.006838 | $0.006789 |
2022-12-13 | $0.008088 | $0.007110 | $0.009065 | $0.006755 |
2022-12-14 | $0.007110 | $0.007121 | $0.007121 | $0.006943 |
2022-12-15 | $0.007121 | $0.006770 | $0.006944 | $0.006770 |
2022-12-16 | $0.006770 | $0.006830 | $0.007163 | $0.005664 |
2022-12-17 | $0.006830 | $0.007048 | $0.007216 | $0.006712 |
2022-12-18 | $0.007048 | $0.007032 | $0.007199 | $0.006697 |
2022-12-19 | $0.007032 | $0.007059 | $0.007062 | $0.007026 |
2022-12-20 | $0.006742 | $0.006760 | $0.006929 | $0.006591 |
2022-12-21 | $0.006760 | $0.006728 | $0.007065 | $0.006728 |
2022-12-22 | $0.006728 | $0.006558 | $0.006895 | $0.006558 |
2022-12-23 | $0.006558 | $0.006712 | $0.006880 | $0.006545 |
2022-12-24 | $0.006712 | $0.006566 | $0.007408 | $0.006566 |
2022-12-25 | $0.006566 | $0.006563 | $0.006900 | $0.006563 |
2022-12-26 | $0.006563 | $0.006561 | $0.006565 | $0.006560 |
2022-12-27 | $0.006428 | $0.006513 | $0.006847 | $0.006179 |
2022-12-28 | $0.006513 | $0.006616 | $0.006947 | $0.006451 |
2022-12-29 | $0.006616 | $0.006619 | $0.006623 | $0.006615 |
2022-12-30 | $0.006652 | $0.006640 | $0.006640 | $0.006640 |
2022-12-31 | $0.006591 | $0.006720 | $0.006734 | $0.006522 |
2023-01-01 | $0.005455 | $0.005456 | $0.005457 | $0.005450 |
2023-01-02 | $0.006861 | $0.007010 | $0.007262 | $0.006726 |
2023-01-03 | $0.007010 | $0.006633 | $0.007497 | $0.006568 |
2023-01-04 | $0.005501 | $0.005501 | $0.005502 | $0.005498 |
2023-01-07 | $0.007593 | $0.007991 | $0.008400 | $0.007495 |
2023-01-08 | $0.007991 | $0.008434 | $0.008511 | $0.007908 |
2023-01-09 | $0.008434 | $0.008571 | $0.008950 | $0.008430 |
2023-01-10 | $0.008571 | $0.008582 | $0.008705 | $0.008407 |
2023-01-11 | $0.005756 | $0.005754 | $0.005760 | $0.005753 |
2023-01-12 | $0.008790 | $0.0133800 | $0.0154600 | $0.009236 |
2023-01-13 | $0.0133800 | $0.0128200 | $0.0134100 | $0.0128000 |
2023-01-14 | $0.0163400 | $0.0209500 | $0.0217900 | $0.0144600 |
2023-01-15 | $0.0209500 | $0.0206700 | $0.0215100 | $0.0183700 |
2023-01-16 | $0.0206700 | $0.0254300 | $0.0260600 | $0.0188600 |
2023-01-17 | $0.0254300 | $0.0252600 | $0.0255500 | $0.0250900 |
2023-01-18 | $0.0151700 | $0.0144900 | $0.0165100 | $0.0121700 |
2023-01-19 | $0.0258500 | $0.0126500 | $0.0263500 | $0.0126500 |
2023-01-20 | $0.0126500 | $0.0133800 | $0.0167800 | $0.0127000 |
2023-01-21 | $0.0133800 | $0.0123100 | $0.0143600 | $0.0123100 |
2023-01-22 | $0.0123100 | $0.0113600 | $0.0124900 | $0.0109000 |
2023-01-23 | $0.0113600 | $0.0113800 | $0.0113900 | $0.0113300 |
2023-01-25 | $0.0110900 | $0.0115300 | $0.0143000 | $0.0108400 |
2023-01-26 | $0.0115300 | $0.0117700 | $0.0118100 | $0.0115300 |
2023-01-27 | $0.0119600 | $0.0115400 | $0.0126900 | $0.0113100 |
2023-01-28 | $0.0115400 | $0.0126700 | $0.0158900 | $0.0112900 |
2023-01-29 | $0.0126700 | $0.0119600 | $0.0126700 | $0.0119500 |
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