Market Cap $3.28T
-1.18%
Volume 24h $209.17B
-19.33%
BTC % 54.72%
0.12%
ETH % 11.22%
-1.24%
Coins
33.767
+2
Exchanges
885
Last update
2 Minutes ago
Phoenixcoin (PXC) 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 | $0.018496 | $0.01844 | $0.018496 | $0.01844 | - | $1,718,884 |
| Dec-04 2025 | $0.018463 | $0.018396 | $0.019627 | $0.019574 | $98 | $1,715,795 |
| Dec-03 2025 | $0.019719 | $0.018289 | $0.019719 | $0.018289 | $405 | $1,832,433 |
| Dec-02 2025 | $0.018383 | $0.017291 | $0.018417 | $0.017291 | $11 | $1,708,266 |
| Dec-01 2025 | $0.017312 | $0.017312 | $0.018259 | $0.018259 | $114 | $1,608,727 |
| Nov-30 2025 | $0.018259 | $0.018154 | $0.018341 | $0.018183 | - | $1,696,646 |
| Nov-29 2025 | $0.018156 | $0.018094 | $0.018423 | $0.018423 | $409 | $1,686,970 |
| Nov-28 2025 | $0.018423 | $0.01816 | $0.018456 | $0.018233 | - | $1,711,730 |
| Nov-27 2025 | $0.018281 | $0.018054 | $0.018325 | $0.018054 | $23 | $1,698,475 |
| Nov-26 2025 | $0.018098 | $0.017322 | $0.01811 | $0.0175 | $40 | $1,681,494 |
| Nov-25 2025 | $0.017524 | $0.01733 | $0.017648 | $0.017622 | $17 | $1,628,055 |
| Nov-24 2025 | $0.01771 | $0.016305 | $0.017804 | $0.016406 | $1,008 | $1,645,293 |
| Nov-23 2025 | $0.016634 | $0.016298 | $0.016933 | $0.016933 | $23 | $1,545,293 |
| Nov-22 2025 | $0.016933 | $0.016737 | $0.017077 | $0.017077 | - | $1,573,011 |
| Nov-21 2025 | $0.016867 | $0.013989 | $0.017035 | $0.014798 | $1,048 | $1,566,869 |