Hot Features
Premium
Cryptocurrency Press Releases
Provided by Chainwire
We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
Provided by Chainwire
| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | PHX/ETH | https://v2.info.uniswap.org/token/0xaec65404ddc3af3c897ad89571d5772c1a695f22 | ETH | 1 | https://v2.info.uniswap.org/token/0xaec65404ddc3af3c897ad89571d5772c1a695f22 | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.00298986 | 6.561E-5 | 2.1944171299 | 0.00274463 | 0.00319176 | 0 | CX |
| 4 | 0.0024895 | 0.00056597 | 22.7342839928 | 0.00235233 | 0.00319176 | 0 | CX |
| 12 | 0.00185806 | 0.00119741 | 64.4440976072 | 0.00176592 | 0.00319176 | 0 | CX |
| 26 | 0.00273003 | 0.00032544 | 11.9207481236 | 0.0016822 | 0.00319176 | 0 | CX |
| 52 | 0.00173635 | 0.00131912 | 75.9708584099 | 0.00165278 | 0.00319206 | 0 | CX |
| 156 | 0.00159352 | 0.00146195 | 91.7434359155 | 0.00118835 | 0.00319206 | 0.00040213 | CX |
| 260 | 0.00159352 | 0.00146195 | 91.7434359155 | 0.00118835 | 0.00319206 | 0.00040213 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733961000 | 0.00299083 | 0.00016763 | 5.94 | 0.00283621 | 0.00300359 | 0.00278053 | 0 |
| 1733874600 | 0.0028232 | -7.1E-5 | -2.45 | 0.00288475 | 0.00294506 | 0.00274463 | 0 |
| 1733788200 | 0.00289406 | -0.000221 | -7.10 | 0.00298986 | 0.0030831 | 0.00277494 | 0 |
| 1733701800 | 0.0031147 | -1.1E-5 | -0.35 | 0.00312276 | 0.00313017 | 0.0030693 | 0 |
| 1733615400 | 0.00312592 | -7.0E-6 | -0.22 | 0.00312315 | 0.00313846 | 0.00310402 | 0 |
| 1733529000 | 0.00313303 | 0.0001762 | 5.96 | 0.00295581 | 0.00319176 | 0.00295456 | 0 |
| 1733442600 | 0.00295683 | -3.4E-5 | -1.14 | 0.00298986 | 0.0030831 | 0.00291768 | 0 |
| 1733356200 | 0.00299065 | 0.00016553 | 5.86 | 0.00282412 | 0.00303916 | 0.00282412 | 0 |
| 1733269800 | 0.00282512 | -1.4E-5 | -0.49 | 0.00283693 | 0.00286288 | 0.00274584 | 0 |
| 1733183400 | 0.00283888 | -5.7E-5 | -1.97 | 0.00289355 | 0.0029321 | 0.00278764 | 0 |
| 1733097000 | 0.00289585 | 6.0E-6 | 0.21 | 0.0028979 | 0.00292065 | 0.00285714 | 0 |
| 1733010600 | 0.00288955 | 8.5E-5 | 3.03 | 0.00279757 | 0.00291234 | 0.00278942 | 0 |
| 1732924200 | 0.00280411 | 1.1E-5 | 0.39 | 0.00279348 | 0.00284573 | 0.00276132 | 0 |
| 1732837800 | 0.00279315 | -6.6E-5 | -2.31 | 0.00284781 | 0.00285378 | 0.00275801 | 0 |
| 1732751400 | 0.00285923 | 0.00026481 | 10.21 | 0.00260045 | 0.00287316 | 0.00257519 | 0 |
| 1732665000 | 0.00259442 | -6.9E-5 | -2.59 | 0.00266214 | 0.00270012 | 0.00253836 | 0 |
| 1732578600 | 0.00266331 | 4.1E-5 | 1.56 | 0.00242862 | 0.00276013 | 0.00236778 | 0 |
| 1732492200 | 0.0026228 | -3.0E-5 | -1.13 | 0.00266426 | 0.00269323 | 0.00256765 | 0 |
| 1732405800 | 0.00265258 | 6.0E-5 | 2.31 | 0.00259798 | 0.00272959 | 0.00259188 | 0 |
| 1732319400 | 0.00259293 | -3.8E-5 | -1.44 | 0.00262301 | 0.00267491 | 0.00255054 | 0 |
| 1732233000 | 0.0026313 | 0.00023142 | 9.64 | 0.00239879 | 0.00264014 | 0.00236903 | 0 |
| 1732146600 | 0.00239988 | -2.9E-5 | -1.19 | 0.00242862 | 0.0024655 | 0.00236778 | 0 |
| 1732060200 | 0.00242842 | -8.2E-5 | -3.27 | 0.00250848 | 0.00250848 | 0.00239881 | 0 |
| 1731973800 | 0.00251003 | 0.00011404 | 4.76 | 0.00239679 | 0.00251003 | 0.00235282 | 0 |
| 1731887400 | 0.00239599 | -4.4E-5 | -1.80 | 0.00244657 | 0.00246419 | 0.0023787 | 0 |
| 1731801000 | 0.00243962 | 2.5E-5 | 1.04 | 0.00240699 | 0.00251011 | 0.00239797 | 0 |
| 1731714600 | 0.00241442 | 2.9E-5 | 1.22 | 0.00239679 | 0.00244214 | 0.00235233 | 0 |
| 1731628200 | 0.00238529 | -0.000107 | -4.29 | 0.0024895 | 0.00252907 | 0.00236935 | 0 |
| 1731541800 | 0.00249202 | -4.4E-5 | -1.74 | 0.00253124 | 0.00260289 | 0.00243453 | 0 |
| 1731455400 | 0.00253553 | -8.9E-5 | -3.39 | 0.00261748 | 0.00268311 | 0.00250924 | 0 |
| 1731369000 | 0.00262423 | 0.00013849 | 5.57 | 0.00248288 | 0.00263937 | 0.00243336 | 0 |
| 1731282600 | 0.00248574 | 3.8E-5 | 1.55 | 0.00243128 | 0.00253206 | 0.00241351 | 0 |
| 1731196200 | 0.00244746 | 0.00013923 | 6.03 | 0.00230989 | 0.00246257 | 0.00230949 | 0 |
| 1731109800 | 0.00230823 | 4.6E-5 | 2.03 | 0.00228653 | 0.00232828 | 0.00225483 | 0 |
| 1731023400 | 0.00226267 | 0.00013863 | 6.53 | 0.00211567 | 0.0022771 | 0.00210964 | 0 |
| 1730937000 | 0.00212404 | 0.00023075 | 12.19 | 0.00189267 | 0.00214026 | 0.00189193 | 0 |
| 1730850600 | 0.00189329 | 2.7E-5 | 1.45 | 0.00187814 | 0.00193289 | 0.00185778 | 0 |
| 1730764200 | 0.00186602 | -5.1E-5 | -2.66 | 0.00194536 | 0.00194558 | 0.00184329 | 0 |
| 1730677800 | 0.00191665 | -2.3E-5 | -1.19 | 0.00194536 | 0.00194558 | 0.00188053 | 0 |
| 1730591400 | 0.00193996 | -1.9E-5 | -0.97 | 0.00196153 | 0.00196705 | 0.00193148 | 0 |
| 1730505000 | 0.00195866 | -5.0E-6 | -0.25 | 0.00196675 | 0.0020165 | 0.00192902 | 0 |
| 1730418600 | 0.00196375 | -0.000111 | -5.35 | 0.00207448 | 0.0020804 | 0.00195466 | 0 |
| 1730332200 | 0.00207486 | 2.0E-5 | 0.97 | 0.00205493 | 0.00211979 | 0.00203248 | 0 |
| 1730245800 | 0.00205523 | 5.4E-5 | 2.70 | 0.00200032 | 0.00209083 | 0.00199756 | 0 |
| 1730159400 | 0.00200091 | 4.6E-5 | 2.35 | 0.0019779 | 0.00201681 | 0.00191956 | 0 |
| 1730073000 | 0.00195472 | 2.1E-5 | 1.09 | 0.00193171 | 0.00196775 | 0.00192104 | 0 |
| 1729986600 | 0.00193404 | 5.1E-5 | 2.71 | 0.00190079 | 0.0019507 | 0.00189439 | 0 |
| 1729900200 | 0.00188263 | -9.2E-5 | -4.66 | 0.0019779 | 0.00199521 | 0.00186443 | 0 |
| 1729813800 | 0.00197458 | 7.0E-6 | 0.36 | 0.00196511 | 0.00199465 | 0.001957 | 0 |
| 1729727400 | 0.00196709 | -7.9E-5 | -3.86 | 0.00204363 | 0.00204555 | 0.00191806 | 0 |
| 1729641000 | 0.00204604 | -3.4E-5 | -1.63 | 0.00208256 | 0.00208256 | 0.00203331 | 0 |
| 1729554600 | 0.00207977 | -5.8E-5 | -2.71 | 0.00214348 | 0.0021566 | 0.00207274 | 0 |
| 1729468200 | 0.00213781 | 7.2E-5 | 3.49 | 0.00206751 | 0.00214763 | 0.00205646 | 0 |
| 1729381800 | 0.00206589 | 5.0E-6 | 0.24 | 0.00206022 | 0.00207648 | 0.00205359 | 0 |
| 1729295400 | 0.00206113 | 3.1E-5 | 1.53 | 0.00191122 | 0.00208678 | 0.00188873 | 0 |
| 1729209000 | 0.00203016 | -6.0E-6 | -0.29 | 0.00191122 | 0.0020387 | 0.00188873 | 0 |
| 1729122600 | 0.00203597 | 1.0E-5 | 0.49 | 0.00203284 | 0.00206228 | 0.00202221 | 0 |
| 1729036200 | 0.00202626 | -2.4E-5 | -1.17 | 0.00205072 | 0.00209226 | 0.00198665 | 0 |
| 1728949800 | 0.00205008 | 0.00012512 | 6.50 | 0.00191122 | 0.00206887 | 0.00188873 | 0 |
| 1728863400 | 0.00192496 | -7.0E-6 | -0.36 | 0.00193362 | 0.0019362 | 0.00190082 | 0 |
| 1728777000 | 0.00193174 | 3.3E-5 | 1.74 | 0.00190238 | 0.00194055 | 0.00189979 | 0 |
| 1728690600 | 0.00189845 | 4.0E-5 | 2.15 | 0.00185827 | 0.00192669 | 0.00185664 | 0 |
| 1728604200 | 0.00185857 | 1.1E-5 | 0.60 | 0.00184957 | 0.0018816 | 0.00181776 | 0 |
| 1728517800 | 0.00184728 | -5.7E-5 | -2.99 | 0.00190139 | 0.00192469 | 0.00183561 | 0 |
| 1728431400 | 0.00190398 | 1.1E-5 | 0.58 | 0.00189472 | 0.00191893 | 0.00187685 | 0 |
| 1728345000 | 0.00189336 | -1.0E-5 | -0.53 | 0.00191122 | 0.00196405 | 0.00187811 | 0 |
| 1728258600 | 0.00190292 | 1.9E-5 | 1.01 | 0.00188014 | 0.00191435 | 0.00187811 | 0 |
| 1728172200 | 0.00188387 | 5.6E-7 | 0.03 | 0.00188757 | 0.00189329 | 0.00186462 | 0 |
| 1728085800 | 0.00188331 | 5.0E-5 | 2.73 | 0.00183445 | 0.00190299 | 0.00182549 | 0 |
| 1727999400 | 0.0018332 | -9.0E-6 | -0.49 | 0.00191122 | 0.00194857 | 0.00180479 | 0 |
| 1727913000 | 0.00184171 | -7.0E-5 | -3.66 | 0.00191122 | 0.00194857 | 0.00183771 | 0 |
| 1727826600 | 0.00191215 | -0.000112 | -5.53 | 0.00203027 | 0.00207205 | 0.00189252 | 0 |
| 1727740200 | 0.00202366 | -4.6E-5 | -2.22 | 0.00207402 | 0.00207497 | 0.0020087 | 0 |
| 1727653800 | 0.00206978 | -1.7E-5 | -0.81 | 0.00208732 | 0.00209287 | 0.00205634 | 0 |
| 1727567400 | 0.00208704 | -1.7E-5 | -0.81 | 0.00210536 | 0.0021098 | 0.00207008 | 0 |
| 1727481000 | 0.00210414 | 5.3E-5 | 2.58 | 0.00205065 | 0.00212747 | 0.00204087 | 0 |
| 1727394600 | 0.00205103 | 4.2E-5 | 2.09 | 0.00201442 | 0.0020787 | 0.00199635 | 0 |
| 1727308200 | 0.00200871 | -6.2E-5 | -2.99 | 0.00206784 | 0.00207841 | 0.00199619 | 0 |
| 1727221800 | 0.00207103 | 5.0E-6 | 0.24 | 0.00206557 | 0.00208325 | 0.00202465 | 0 |
| 1727135400 | 0.00206611 | 5.2E-5 | 2.58 | 0.00179029 | 0.00210642 | 0.00176592 | 0 |
| 1727049000 | 0.00201411 | -2.9E-5 | -1.42 | 0.00204037 | 0.00204484 | 0.00197212 | 0 |
| 1726962600 | 0.00204289 | 5.1E-5 | 2.56 | 0.00199638 | 0.00204459 | 0.00197481 | 0 |
| 1726876200 | 0.00199236 | 6.8E-5 | 3.53 | 0.00192294 | 0.00200559 | 0.00190347 | 0 |
| 1726789800 | 0.00192427 | 8.8E-5 | 4.79 | 0.00185806 | 0.00194143 | 0.00185377 | 0 |
| 1726703400 | 0.00183673 | 1.3E-5 | 0.71 | 0.00182518 | 0.0018408 | 0.00177808 | 0 |
| 1726617000 | 0.00182346 | 2.8E-5 | 1.56 | 0.00179029 | 0.0018649 | 0.00176592 | 0 |
| 1726530600 | 0.00179498 | -1.3E-5 | -0.72 | 0.00181045 | 0.00182009 | 0.00175987 | 0 |
| 1726444200 | 0.00180802 | -7.7E-5 | -4.08 | 0.0018859 | 0.00189476 | 0.00180118 | 0 |
| 1726357800 | 0.0018854 | -2.0E-5 | -1.05 | 0.00190468 | 0.00190468 | 0.00186648 | 0 |
| 1726271400 | 0.00190523 | 6.2E-5 | 3.36 | 0.00184154 | 0.00192092 | 0.00182356 | 0 |
| 1726185000 | 0.00184363 | 1.6E-5 | 0.88 | 0.00182528 | 0.00186155 | 0.00180784 | 0 |
|
PHXXX/ETH 0.00000078 ETH
+0.00%
|
PHXXX/USD $ 0.003055
+2.16%
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Newest Listed Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
The Crypto Trader
Bitcoin Guide
