Phoenix Token Historical Data

PHT
Download
Date Close Price change Market cap Trading volume
May 25 $ 0.0285
+12.16%
$ 271,598 $ 3,974
May 18 $ 0.0248
-5.82%
$ 246,101 $ 3,711
May 11 $ 0.0257
+34.10%
$ 253,050 $ 4,432
May 4 $ 0.0193
-16.43%
$ 183,995 $ 1,721
Apr 27 $ 0.0235
+14.14%
$ 217,755 $ 2,048
Apr 20 $ 0.0227
+2.08%
$ 197,281 $ 1,279
Apr 13 $ 0.0232
-15.04%
$ -- $ 14
Apr 6 $ 0.0257
-21.92%
$ -- $ 19
Mar 30 $ 0.0343
+0.00%
$ -- $ 3
Mar 23 $ 0.0325
+5.80%
$ -- $ 46
Mar 16 $ 0.0244
+2.04%
$ -- $ 22
Mar 9 $ 0.0214
+23.75%
$ -- $ 30
Jul 28 $ 0.122
+505.27%
$ -- $ 23,040
Jul 21 $ 0.0141
+145.08%
$ 199,665 $ 9,404
Jul 14 $ 0.00584
+12.45%
$ 55,758 $ 808
Jul 7 $ 0.00523
+1.95%
$ 50,518 $ 1,212
Mar 31 $ 0.00656
+0.72%
$ -- $ 131
Mar 24 $ 0.00726
+11.83%
$ -- $ 420
Mar 17 $ 0.00649
+0.94%
$ -- $ 852
Mar 10 $ 0.00532
+1.17%
$ -- $ 234
Mar 3 $ 0.00545
+6.86%
$ -- $ 330
Feb 24 $ 0.00555
+10.97%
$ -- $ 178
Feb 17 $ 0.0126
+0.00%
$ -- $ 132
Feb 10 $ 0.00522
+0.00%
$ -- $ 76
Feb 3 $ 0.00487
-59.92%
$ -- $ 9
Jan 27 $ 0.0125
+98.79%
$ 122,700 $ 4,871
Jan 20 $ 0.00664
+1.99%
$ 63,965 $ 915
Jan 13 $ 0.00619
+3.80%
$ 63,504 $ 569
Jan 6 $ 0.00582
+17.48%
$ 66,532 $ 1,115
Dec 30 $ 0.00491
-0.64%
$ 47,653 $ 1,067
Dec 23 $ 0.00514
+14.50%
$ 48,380 $ 1,299
Dec 16 $ 0.00486
-5.69%
$ 47,490 $ 488
Dec 9 $ 0.00505
-23.45%
$ 50,459 $ 2,365
Dec 2 $ 0.00661
+16.49%
$ 65,122 $ 1,308
Nov 25 $ 0.00567
+0.89%
$ 55,807 $ 1,668
Nov 18 $ 0.00551
+5.30%
$ 55,708 $ 551
Nov 11 $ 0.005
-5.25%
$ 51,021 $ 1,435
Nov 4 $ 0.00694
+7.66%
$ 50,756 $ 515
Oct 28 $ 0.00651
-7.84%
$ 63,828 $ 634
Oct 21 $ 0.0072
-7.24%
$ 71,416 $ 452
Oct 14 $ 0.00787
+16.25%
$ 77,193 $ 1,292
Download