Market Cap $3.28T
-0.79%
Volume 24h $199.39B
-25.53%
BTC % 54.65%
0.03%
ETH % 11.26%
-0.44%
Coins
33.767
+2
Exchanges
885
Last update
1 minute ago
Phoenix (PHNIX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.00001162 | $0.00001065 | $0.00001318 | $0.00001312 | $109,515 | $6,159,828 |
| Dec-04 2025 | $0.00001309 | $0.00001306 | $0.00001386 | $0.00001371 | $187,795 | $6,937,948 |
| Dec-03 2025 | $0.00001373 | $0.00001349 | $0.00001402 | $0.00001379 | $205,373 | $7,277,117 |
| Dec-02 2025 | $0.00001383 | $0.00001237 | $0.00001383 | $0.00001265 | $196,990 | $7,330,725 |
| Dec-01 2025 | $0.00001259 | $0.00001187 | $0.00001368 | $0.00001368 | $210,643 | $6,674,341 |
| Nov-30 2025 | $0.00001378 | $0.00001378 | $0.00001411 | $0.0000141 | $149,892 | $7,307,255 |
| Nov-29 2025 | $0.00001417 | $0.00001404 | $0.00001425 | $0.0000141 | $152,033 | $7,511,723 |
| Nov-28 2025 | $0.00001415 | $0.00001404 | $0.00001455 | $0.00001427 | $203,555 | $7,499,653 |
| Nov-27 2025 | $0.00001432 | $0.00001417 | $0.00001465 | $0.00001461 | $203,349 | $7,592,383 |
| Nov-26 2025 | $0.00001459 | $0.00001455 | $0.00001558 | $0.00001557 | $141,277 | $7,732,742 |
| Nov-25 2025 | $0.00001582 | $0.00001573 | $0.00001609 | $0.00001597 | $235,345 | $8,384,832 |
| Nov-24 2025 | $0.0000161 | $0.00001387 | $0.00001618 | $0.00001391 | $237,653 | $8,538,182 |
| Nov-23 2025 | $0.00001426 | $0.00001272 | $0.00001426 | $0.00001272 | $132,233 | $7,562,500 |
| Nov-22 2025 | $0.00001274 | $0.00001258 | $0.00001332 | $0.00001305 | $94,080 | $6,755,206 |
| Nov-21 2025 | $0.00001293 | $0.00001225 | $0.00001348 | $0.00001332 | $93,168 | $6,852,948 |