PhoenixDAO Historical Data - PHNXEUR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
PhoenixDAO (Cryptocurrency:PHNXEUR)
PhoenixDAO (Cryptocurrency:PHNXEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
PhoenixDAO	PHNXEUR	Crypto	178,835	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.000054	-1.65%	0.003207	0.003207	0.00481

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.00327	0.00327	0.003193	0.00326	0.001774 - 0.011001

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	16:33:46	2,680.71	0.002385	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	0.00000000	PHNX	PHNXUSD	PHNXGBP	PHNXBTC

PHNXEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.003927	0.006361	0.003471	72,656.50	-0.000721	-18.35%
1 Month	0.003927	0.006361	0.003471	72,656.50	-0.000721	-18.35%
3 Months	0.002393	0.006361	0.002378	72,656.50	0.000814	34.00%
6 Months	0.003693	0.011001	0.001774	144,949.33	-0.000486	-13.16%
1 Year	0.007174	0.011001	0.001774	86,432.08	-0.003967	-55.30%
3 Years	0.157875	0.222266	0.001774	198,511.01	-0.154668	-97.97%
5 Years	0.017151	0.247217	0.001774	235,717.88	-0.013945	-81.30%

PHNXEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
02 May 2024	0.003271	-0.000154	-4.50%	0.003411	0.003417	0.003186	0.00
01 May 2024	0.003425	-0.000148	-4.14%	0.003571	0.00362	0.003331	0.00
30 Apr 2024	0.003573	0.000041	1.16%	0.003927	0.006361	0.003471	72,656.00
29 Apr 2024	0.003532	-0.000029	-0.81%	0.003565	0.003608	0.003523	0.00
28 Apr 2024	0.003561	-0.00002	-0.56%	0.003578	0.003582	0.003512	0.00
27 Apr 2024	0.003581	-0.000027	-0.75%	0.003609	0.00363	0.003558	0.00
26 Apr 2024	0.003608	0.00000077	0.02%	0.003606	0.00365	0.003526	0.00
25 Apr 2024	0.003608	-0.000115	-3.09%	0.003732	0.00376	0.003567	0.00
24 Apr 2024	0.003722	-0.000045	-1.19%	0.003762	0.003782	0.003703	0.00
23 Apr 2024	0.003767	0.000101	2.76%	0.003927	0.006361	0.003705	72,656.00
22 Apr 2024	0.003666	0.00000400	0.11%	0.003653	0.003708	0.003624	0.00
21 Apr 2024	0.003662	0.000051	1.41%	0.003589	0.003689	0.00356	0.00
20 Apr 2024	0.00361	0.000029	0.81%	0.003572	0.003688	0.003392	0.00
19 Apr 2024	0.003582	0.000129	3.73%	0.003457	0.003605	0.00342	0.00
18 Apr 2024	0.003453	-0.000147	-4.08%	0.003607	0.003644	0.00337	0.00
17 Apr 2024	0.0036	0.000018	0.50%	0.003585	0.003631	0.003487	0.00
16 Apr 2024	0.003582	-0.000122	-3.29%	0.003927	0.00399	0.00354	72,656.00
15 Apr 2024	0.003704	0.00000400	0.11%	0.003649	0.00378	0.003538	0.00
14 Apr 2024	0.0037	-0.000097	-2.55%	0.003801	0.003859	0.003517	0.00
13 Apr 2024	0.003797	-0.000122	-3.11%	0.003923	0.003992	0.003717	0.00
12 Apr 2024	0.003919	-0.000021	-0.53%	0.003932	0.003978	0.003895	0.00
11 Apr 2024	0.00394	0.000113	2.95%	0.003824	0.003969	0.003753	0.00
10 Apr 2024	0.003827	-0.000127	-3.21%	0.003955	0.00396	0.003779	0.00
09 Apr 2024	0.003954	0.000107	2.78%	0.003927	0.004023	0.003818	72,656.00
08 Apr 2024	0.003847	0.000024	0.63%	0.003816	0.003891	0.003816	0.00
07 Apr 2024	0.003822	0.000056	1.49%	0.003753	0.003855	0.003738	0.00
06 Apr 2024	0.003767	-0.000025	-0.66%	0.003795	0.003805	0.003669	0.00
05 Apr 2024	0.003791	0.000125	3.41%	0.003653	0.003826	0.003608	0.00
04 Apr 2024	0.003666	0.000014	0.38%	0.003656	0.003716	0.003604	0.00
03 Apr 2024	0.003652	-0.000249	-6.38%	0.003894	0.003894	0.003606	0.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions