Phoenix Token Historical Data

PHT
Download
Date Close Price change Market cap Trading volume
Today $ 0.0263
+0.00%
$ 253,923 $ 6,852
Yesterday $ 0.0278
+0.12%
$ 268,185 $ 502
Jun 4, 2026 $ 0.0295
-0.12%
$ 284,338 $ 205
Jun 3, 2026 $ 0.0305
+1.36%
$ 293,894 $ 759
Jun 2, 2026 $ 0.0302
+4.22%
$ 290,723 $ 2,352
Jun 1, 2026 $ 0.0288
+1.72%
$ 277,604 $ 809
May 31, 2026 $ 0.0282
-2.60%
$ 271,598 $ 509
May 30, 2026 $ 0.0285
+7.06%
$ 274,700 $ 319
May 29, 2026 $ 0.0258
+3.37%
$ 248,414 $ 931
May 28, 2026 $ 0.025
+4.71%
$ 241,278 $ 866
May 27, 2026 $ 0.0244
-8.40%
$ 235,152 $ 1,293
May 26, 2026 $ 0.0266
+3.90%
$ 256,602 $ 701
May 25, 2026 $ 0.0257
+0.99%
$ 247,338 $ 253
May 24, 2026 $ 0.0255
+1.94%
$ 246,101 $ 501
May 23, 2026 $ 0.0248
+2.60%
$ 239,489 $ 494
May 22, 2026 $ 0.0242
-2.36%
$ 233,106 $ 1,017
May 21, 2026 $ 0.0255
+2.75%
$ 245,351 $ 190
May 20, 2026 $ 0.0246
+7.62%
$ 237,564 $ 953
May 19, 2026 $ 0.0228
-3.62%
$ 219,307 $ 519
May 18, 2026 $ 0.0248
-6.08%
$ 238,808 $ 1,135
May 17, 2026 $ 0.0263
-3.03%
$ 253,050 $ 322
May 16, 2026 $ 0.0257
+2.24%
$ 247,229 $ 1,262
May 15, 2026 $ 0.0258
-0.59%
$ 248,291 $ 824
May 14, 2026 $ 0.0253
+24.41%
$ 243,892 $ 669
May 13, 2026 $ 0.0208
-0.22%
$ 200,786 $ 1,296
May 12, 2026 $ 0.0202
-1.02%
$ 195,066 $ 522
May 11, 2026 $ 0.0197
+2.80%
$ 189,520 $ 196
May 10, 2026 $ 0.0191
-5.90%
$ 183,995 $ 877
May 9, 2026 $ 0.0193
-6.08%
$ 185,543 $ 107
May 8, 2026 $ 0.0205
-0.64%
$ 197,578 $ 337
May 7, 2026 $ 0.0199
+1.32%
$ 191,598 $ 270
May 6, 2026 $ 0.0201
+1.11%
$ 193,420 $ 487
May 5, 2026 $ 0.0208
-9.40%
$ 200,118 $ 340
May 4, 2026 $ 0.0225
-2.52%
$ 216,432 $ 746
May 3, 2026 $ 0.0226
-5.05%
$ 217,755 $ 1,130
May 2, 2026 $ 0.0235
+5.38%
$ 226,277 $ 1,478
May 1, 2026 $ 0.0225
+6.55%
$ 216,443 $ 1,002
Apr 30, 2026 $ 0.0194
-4.50%
$ 187,438 $ 372
Apr 29, 2026 $ 0.0201
-5.46%
$ 194,034 $ 199
Apr 28, 2026 $ 0.0205
-1.51%
$ 197,612 $ 559
Apr 27, 2026 $ 0.0206
+0.01%
$ 198,275 $ 562
Apr 26, 2026 $ 0.0205
-9.82%
$ 197,281 $ 1,684
Apr 25, 2026 $ 0.0227
-4.28%
$ 218,711 $ 802
Apr 24, 2026 $ 0.024
-0.78%
$ 230,972 $ 469
Apr 23, 2026 $ 0.0238
-3.00%
$ 229,770 $ 6
Apr 20, 2026 $ 0.024
+7.79%
$ -- $ 2
Apr 19, 2026 $ 0.0259
+0.00%
$ -- $ 5
Apr 18, 2026 $ 0.0232
-12.22%
$ 224,063 $ 3
Apr 17, 2026 $ 0.0292
-11.83%
$ -- $ 4
Apr 16, 2026 $ 0.0213
-27.73%
$ -- $ 4
Download