PhoenixDAO Historical Data - PHNXUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
PhoenixDAO	PHNXUSD	Crypto	198,722	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.00006	1.59%	0.00385	0.00385	0.005775

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.00379	0.003855	0.003772	0.00379	0.001927 - 0.01848

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	18:36:08	2,680.71	0.002083	USD

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

PHNXUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.003547	0.017559	0.00353	72,656.50	0.000303	8.54%
1 Month	0.003859	0.017901	0.00353	72,656.50	-0.00000908	-0.24%
3 Months	0.003117	0.01848	0.003049	72,656.50	0.000733	23.53%
6 Months	0.004203	0.01848	0.001927	127,252.11	-0.000353	-8.40%
1 Year	0.007518	0.01848	0.001927	87,178.09	-0.003668	-48.79%
3 Years	0.180103	0.268988	0.001927	198,902.53	-0.176253	-97.86%
5 Years	0.019252	0.297178	0.001927	235,686.02	-0.015402	-80.00%

PHNXUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
07 May 2024	0.003791	-0.000049	-1.28%	0.003547	0.017559	0.00353	72,656.00
06 May 2024	0.00384	0.00000800	0.21%	0.003834	0.003874	0.003778	0.00
05 May 2024	0.003833	0.000057	1.51%	0.003773	0.003866	0.003755	0.00
04 May 2024	0.003776	0.000227	6.39%	0.003547	0.0038	0.00353	0.00
03 May 2024	0.003549	0.000043	1.23%	0.003494	0.003577	0.003414	0.00
02 May 2024	0.003507	-0.000144	-3.94%	0.003638	0.003641	0.003391	0.00
01 May 2024	0.003651	-0.000179	-4.67%	0.00383	0.003881	0.003546	0.00
30 Apr 2024	0.00383	0.00005	1.32%	0.003896	0.016881	0.003709	72,656.00
29 Apr 2024	0.00378	-0.000028	-0.74%	0.003805	0.003856	0.003766	0.00
28 Apr 2024	0.003808	-0.00002	-0.52%	0.003825	0.003834	0.00375	0.00
27 Apr 2024	0.003828	-0.000041	-1.06%	0.003869	0.003886	0.003801	0.00
26 Apr 2024	0.003869	0.000017	0.44%	0.003856	0.003916	0.003768	0.00
25 Apr 2024	0.003852	-0.000131	-3.29%	0.003985	0.004025	0.003814	0.00
24 Apr 2024	0.003983	-0.000029	-0.72%	0.004008	0.004032	0.003952	0.00
23 Apr 2024	0.004012	0.000113	2.90%	0.003896	0.017901	0.00388	72,656.00
22 Apr 2024	0.003899	0.00000500	0.13%	0.003887	0.003941	0.003856	0.00
21 Apr 2024	0.003895	0.000052	1.35%	0.00383	0.003927	0.003795	0.00
20 Apr 2024	0.003843	0.000032	0.84%	0.003803	0.00393	0.003576	0.00
19 Apr 2024	0.003811	0.000131	3.57%	0.003677	0.003848	0.003651	0.00
18 Apr 2024	0.003679	-0.000144	-3.77%	0.003831	0.003867	0.003592	0.00
17 Apr 2024	0.003823	0.000017	0.45%	0.003805	0.003857	0.003703	0.00
16 Apr 2024	0.003806	-0.000141	-3.57%	0.003859	0.017812	0.00373	72,656.00
15 Apr 2024	0.003948	0.000078	2.02%	0.003859	0.003951	0.00373	0.00
14 Apr 2024	0.003869	-0.000159	-3.95%	0.004026	0.004077	0.003696	0.00
13 Apr 2024	0.004028	-0.000176	-4.19%	0.004201	0.004272	0.003962	0.00
12 Apr 2024	0.004204	-0.000029	-0.69%	0.004234	0.004275	0.004174	0.00
11 Apr 2024	0.004233	0.000083	2.00%	0.004147	0.004265	0.004053	0.00
10 Apr 2024	0.004151	-0.000152	-3.53%	0.004296	0.004305	0.004097	0.00
09 Apr 2024	0.004303	0.000136	3.28%	0.004134	0.004361	0.004134	72,656.00
08 Apr 2024	0.004166	0.000029	0.70%	0.004134	0.004215	0.004134	0.00
07 Apr 2024	0.004137	0.000058	1.42%	0.004066	0.004176	0.00405	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