PhoenixDAO Historical Data - PHNXGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
PhoenixDAO	PHNXGBP	Crypto	184,057	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000044	1.58%	0.002832	0.002832	0.004248

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.002795	0.002854	0.002732	0.002788	0.00152 - 0.015165

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	15:39:35	2,680.71	0.005656	GBP

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

PHNXGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.003146	0.014703	0.002967	72,656.50	-0.000314	-9.97%
1 Month	0.003295	0.014813	0.002967	72,656.50	-0.000463	-14.05%
3 Months	0.002106	0.015165	0.002106	72,656.50	0.000725	34.43%
6 Months	0.003211	0.015165	0.00152	144,811.51	-0.000379	-11.81%
1 Year	0.006299	0.015165	0.00152	86,216.67	-0.003467	-55.04%
3 Years	0.138084	0.190426	0.00152	198,151.21	-0.135252	-97.95%
5 Years	0.015348	0.214062	0.00152	235,470.00	-0.012517	-81.55%

PHNXGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
02 May 2024	0.002796	-0.000115	-3.95%	0.002913	0.002919	0.002719	0.00
01 May 2024	0.002912	-0.000138	-4.53%	0.00305	0.003091	0.002847	0.00
30 Apr 2024	0.003049	0.000029	0.96%	0.003146	0.014703	0.002967	72,656.00
29 Apr 2024	0.003021	-0.00000300	-0.10%	0.003018	0.003065	0.00301	0.00
28 Apr 2024	0.003023	-0.00004	-1.31%	0.003063	0.003069	0.003003	0.00
27 Apr 2024	0.003063	-0.00003	-0.97%	0.003093	0.003108	0.003044	0.00
26 Apr 2024	0.003093	-0.00000200	-0.06%	0.003096	0.003128	0.003023	0.00
25 Apr 2024	0.003095	-0.000104	-3.25%	0.00321	0.00323	0.003066	0.00
24 Apr 2024	0.003199	-0.000051	-1.57%	0.003245	0.003263	0.003184	0.00
23 Apr 2024	0.00325	0.0001	3.17%	0.003146	0.014813	0.00304	72,656.00
22 Apr 2024	0.003151	-0.00000068	-0.02%	0.003151	0.003191	0.003123	0.00
21 Apr 2024	0.003151	0.000043	1.38%	0.003101	0.003177	0.003071	0.00
20 Apr 2024	0.003109	0.000043	1.40%	0.003057	0.003156	0.002901	0.00
19 Apr 2024	0.003065	0.000109	3.68%	0.002961	0.003089	0.002927	0.00
18 Apr 2024	0.002957	-0.00012	-3.90%	0.003077	0.003112	0.002886	0.00
17 Apr 2024	0.003076	0.00002	0.65%	0.003056	0.003102	0.002983	0.00
16 Apr 2024	0.003057	-0.000117	-3.69%	0.003146	0.003214	0.003019	72,656.00
15 Apr 2024	0.003174	0.00001	0.32%	0.003146	0.003186	0.00304	0.00
14 Apr 2024	0.003164	-0.000087	-2.68%	0.003251	0.00329	0.00301	0.00
13 Apr 2024	0.003251	-0.000098	-2.93%	0.003356	0.003412	0.003188	0.00
12 Apr 2024	0.003349	-0.000025	-0.74%	0.003371	0.003405	0.003331	0.00
11 Apr 2024	0.003374	0.000101	3.08%	0.003273	0.003398	0.003222	0.00
10 Apr 2024	0.003273	-0.000117	-3.45%	0.003386	0.003389	0.003236	0.00
09 Apr 2024	0.00339	0.000107	3.26%	0.003295	0.003452	0.00329	72,656.00
08 Apr 2024	0.003282	0.000024	0.74%	0.003255	0.003315	0.003254	0.00
07 Apr 2024	0.003259	0.000042	1.31%	0.003208	0.003292	0.003197	0.00
06 Apr 2024	0.003217	-0.00003	-0.92%	0.003247	0.00326	0.00315	0.00
05 Apr 2024	0.003247	0.00011	3.51%	0.003134	0.003277	0.003089	0.00
04 Apr 2024	0.003137	0.000011	0.35%	0.003125	0.003181	0.003087	0.00
03 Apr 2024	0.003125	-0.000212	-6.35%	0.003329	0.003329	0.003088	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