Phoenix Token Historical Data

PHT Page 22
Download
Date Close Price change Market cap Trading volume
Jun 19, 6 PM $ 0.046
+0.44%
$ 442,883 $ 3,057
Jun 19, 5 PM $ 0.0457
-0.19%
$ 440,832 $ 3,078
Jun 19, 4 PM $ 0.0459
+0.33%
$ 442,205 $ 3,224
Jun 19, 3 PM $ 0.0457
+1.45%
$ 440,781 $ 3,200
Jun 19, 2 PM $ 0.0449
+1.06%
$ 433,130 $ 3,219
Jun 19, 1 PM $ 0.0441
+2.51%
$ 424,704 $ 3,205
Jun 19, 12 PM $ 0.0429
-0.99%
$ 413,367 $ 2,818
Jun 19, 11 AM $ 0.0437
+0.94%
$ 421,260 $ 3,042
Jun 19, 10 AM $ 0.0434
+0.45%
$ 417,933 $ 3,046
Jun 19, 9 AM $ 0.0433
-0.61%
$ 416,899 $ 3,296
Jun 19, 8 AM $ 0.0435
+0.24%
$ 419,158 $ 3,317
Jun 19, 7 AM $ 0.0435
-0.14%
$ 419,021 $ 3,687
Jun 19, 6 AM $ 0.0424
+0.00%
$ 409,083 $ 3,689
Jun 19, 5 AM $ 0.0432
+0.00%
$ 416,583 $ 3,827
Jun 19, 4 AM $ 0.0434
+8.60%
$ 417,919 $ 3,822
Jun 19, 3 AM $ 0.0399
-2.49%
$ 384,438 $ 2,792
Jun 19, 2 AM $ 0.0409
+0.32%
$ 394,197 $ 2,894
Jun 19, 1 AM $ 0.0408
+0.36%
$ 392,892 $ 2,891
Jun 19, 12 AM $ 0.0405
-0.78%
$ 390,396 $ 2,849
Jun 18, 11 PM $ 0.0408
+0.11%
$ 393,469 $ 4,460
Jun 18, 10 PM $ 0.0408
-0.48%
$ 393,043 $ 4,465
Jun 18, 8 PM $ 0.041
+0.10%
$ 394,855 $ 4,673
Jun 18, 7 PM $ 0.0411
+1.16%
$ 396,243 $ 4,970
Jun 18, 6 PM $ 0.0406
-0.75%
$ 391,713 $ 6,315
Jun 18, 5 PM $ 0.0409
+0.97%
$ 393,929 $ 9,174
Jun 18, 4 PM $ 0.0405
+0.48%
$ 390,397 $ 9,270
Jun 18, 3 PM $ 0.0403
-3.60%
$ 388,529 $ 11,215
Jun 18, 2 PM $ 0.0424
+0.70%
$ 408,182 $ 12,172
Jun 18, 1 PM $ 0.0421
+0.09%
$ 406,192 $ 12,160
Jun 18, 12 PM $ 0.0421
-3.09%
$ 405,471 $ 12,538
Jun 18, 11 AM $ 0.0435
+0.43%
$ 419,362 $ 12,150
Jun 18, 10 AM $ 0.0429
+0.86%
$ 413,508 $ 11,891
Jun 18, 9 AM $ 0.0427
+0.15%
$ 411,189 $ 11,742
Jun 18, 8 AM $ 0.0425
+2.55%
$ 409,723 $ 12,018
Jun 18, 7 AM $ 0.041
+0.20%
$ 394,910 $ 11,702
Jun 18, 6 AM $ 0.0409
-0.14%
$ 393,747 $ 11,846
Jun 18, 5 AM $ 0.0409
-2.06%
$ 394,226 $ 11,898
Jun 18, 4 AM $ 0.0418
-1.03%
$ 402,598 $ 12,114
Jun 18, 3 AM $ 0.0423
-0.80%
$ 407,243 $ 15,597
Jun 18, 2 AM $ 0.0426
+1.45%
$ 410,813 $ 15,596
Jun 18, 12 AM $ 0.042
-2.88%
$ 404,982 $ 15,461
Jun 17, 11 PM $ 0.0432
-9.72%
$ 416,292 $ 15,063
Jun 17, 10 PM $ 0.0481
+0.26%
$ 463,301 $ 13,610
Jun 17, 9 PM $ 0.048
-0.28%
$ 462,845 $ 13,591
Jun 17, 8 PM $ 0.0483
-1.40%
$ 465,519 $ 13,404
Jun 17, 7 PM $ 0.0505
-4.77%
$ 486,460 $ 12,662
Jun 17, 6 PM $ 0.0533
+14.17%
$ 514,093 $ 12,381
Jun 17, 5 PM $ 0.0467
-0.03%
$ 449,886 $ 8,993
Jun 17, 4 PM $ 0.0458
+11.42%
$ 441,586 $ 8,479
Jun 17, 3 PM $ 0.0411
+5.34%
$ 395,803 $ 6,374