Phoenix Token Historical Data

PHT Page 3
Download
Date Close Price change Market cap Trading volume
Dec 27, 2024 $ 0.00493
+1.46%
$ 48,286 $ 186
Dec 26, 2024 $ 0.00481
-0.25%
$ -- $ 20
Dec 25, 2024 $ 0.00483
+0.70%
$ 47,366 $ 79
Dec 24, 2024 $ 0.00485
-0.90%
$ 47,495 $ 37
Dec 23, 2024 $ 0.00491
+9.29%
$ 48,069 $ 28
Dec 22, 2024 $ 0.00485
-0.23%
$ 47,490 $ 150
Dec 21, 2024 $ 0.00486
+0.24%
$ 47,582 $ 191
Dec 20, 2024 $ 0.00477
-1.61%
$ 46,778 $ 9
Dec 19, 2024 $ 0.00485
-2.49%
$ 47,570 $ 96
Dec 18, 2024 $ 0.00498
-2.90%
$ 48,850 $ 52
Dec 17, 2024 $ 0.00515
-0.71%
$ 50,481 $ 120
Dec 16, 2024 $ 0.00523
+1.58%
$ 51,246 $ 20
Dec 15, 2024 $ 0.00515
+1.64%
$ 50,459 $ 100
Dec 14, 2024 $ 0.00505
-3.31%
$ 49,534 $ 38
Dec 13, 2024 $ 0.00521
+3.27%
$ 51,050 $ 211
Dec 12, 2024 $ 0.00498
-1.50%
$ 48,804 $ 249
Dec 11, 2024 $ 0.00504
+6.06%
$ 48,969 $ 128
Dec 10, 2024 $ 0.00474
-20.54%
$ 46,427 $ 1,383
Dec 9, 2024 $ 0.00598
-9.44%
$ 58,606 $ 356
Dec 8, 2024 $ 0.00664
+0.31%
$ 65,122 $ 110
Dec 7, 2024 $ 0.00661
+3.19%
$ 64,768 $ 280
Dec 6, 2024 $ 0.00638
+4.03%
$ 62,518 $ 317
Dec 5, 2024 $ 0.00615
-3.88%
$ 60,024 $ 14
Dec 4, 2024 $ 0.00627
+0.00%
$ -- $ 269
Dec 3, 2024 $ 0.00623
+13.21%
$ 61,048 $ 267
Dec 2, 2024 $ 0.00549
-3.18%
$ 53,747 $ 160
Dec 1, 2024 $ 0.00567
+2.28%
$ 55,807 $ 495
Nov 30, 2024 $ 0.00555
-2.67%
$ 54,459 $ 246
Nov 29, 2024 $ 0.00571
+0.06%
$ 55,789 $ 127
Nov 28, 2024 $ 0.00572
+1.45%
$ 56,061 $ 33
Nov 27, 2024 $ 0.00563
+8.73%
$ 55,245 $ 371
Nov 26, 2024 $ 0.00519
-4.30%
$ 50,877 $ 239
Nov 25, 2024 $ 0.00569
+1.14%
$ -- $ 156
Nov 24, 2024 $ 0.00568
+3.02%
$ 55,708 $ 379
Nov 23, 2024 $ 0.00551
+3.33%
$ 54,227 $ 163
Nov 22, 2024 $ 0.00534
+2.15%
$ 51,803 $ 12
Nov 21, 2024 $ 0.00523
+1.95%
$ 52,093 $ 17
Nov 20, 2024 $ 0.00512
+1.18%
$ 50,273 $ 76
Nov 19, 2024 $ 0.00514
-2.92%
$ 50,410 $ 183
Nov 18, 2024 $ 0.00529
+1.14%
$ 51,888 $ 100
Nov 17, 2024 $ 0.0052
+2.42%
$ 51,021 $ 429
Nov 16, 2024 $ 0.005
-3.10%
$ 49,070 $ 166
Nov 15, 2024 $ 0.00516
-0.38%
$ 50,617 $ 137
Nov 14, 2024 $ 0.00517
-1.66%
$ 50,727 $ 271
Nov 13, 2024 $ 0.00532
-2.00%
$ 52,161 $ 627
Nov 12, 2024 $ 0.00543
-3.33%
$ 53,294 $ 198
Nov 11, 2024 $ 0.0056
+5.95%
$ 54,878 $ 36
Nov 10, 2024 $ 0.00517
-25.19%
$ 50,756 $ 3,244
Nov 9, 2024 $ 0.00694
+0.67%
$ 68,060 $ 84
Nov 7, 2024 $ 0.00684
+0.01%
$ 67,121 $ 123