Market Cap $2.47T
-5.13%
Volume 24h $172.51B
15.88%
BTC % 50.66%
0.11%
ETH % 15.26%
-0.32%
Coins
26.830
+49
Exchanges
885
Last update
2 Minutes ago
PhoenixDAO (PHNX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Apr-24 2024 | $0.00025746 | $0.00025729 | $0.000269 | $0.00026778 | $6 | $22,400 |
| Apr-23 2024 | $0.00026636 | $0.00026538 | $0.00026992 | $0.00026891 | $7 | $23,174 |
| Apr-22 2024 | $0.0002701 | $0.00026028 | $0.0002701 | $0.00026176 | $7 | $23,499 |
| Apr-21 2024 | $0.00026111 | $0.00025931 | $0.00026391 | $0.00026077 | $7 | $22,717 |
| Apr-20 2024 | $0.00073879 | $0.00072499 | $0.00074383 | $0.00072774 | $7 | $64,275 |
| Apr-19 2024 | $0.00072522 | $0.00069329 | $0.00074117 | $0.00071959 | $7 | $63,095 |
| Apr-18 2024 | $0.00072579 | $0.00067037 | $0.00073004 | $0.00067247 | $7 | $63,144 |
| Apr-17 2024 | $0.00067811 | $0.00066514 | $0.00070727 | $0.00070096 | $70 | $58,996 |
| Apr-16 2024 | $0.00070147 | $0.00037366 | $0.00070253 | $0.00037875 | $73 | $61,029 |
| Apr-15 2024 | $0.00037886 | $0.00037565 | $0.00039762 | $0.00039315 | $91 | $32,962 |
| Apr-14 2024 | $0.00038987 | $0.0003719 | $0.00038987 | $0.00038324 | $93 | $33,919 |
| Apr-13 2024 | $0.00039005 | $0.00037117 | $0.00040512 | $0.00040036 | $94 | $33,935 |
| Apr-12 2024 | $0.00039947 | $0.00039799 | $0.00080987 | $0.00080216 | $96 | $34,754 |
| Apr-11 2024 | $0.00080024 | $0.00021763 | $0.00080476 | $0.00021873 | $77 | $69,621 |
| Apr-10 2024 | $0.00021906 | $0.00020999 | $0.00021906 | $0.00021454 | $54 | $19,059 |