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.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
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 | 0.00256009 | -6.961E-5 | -2.71904503357 | 0.0022984 | 0.00274992 | 0 | CX |
| 4 | 0.00261229 | -0.00012181 | -4.66295855361 | 0.0022984 | 0.00291231 | 0 | CX |
| 12 | 0.00193171 | 0.00055877 | 28.9261845722 | 0.00184329 | 0.0032019 | 0 | CX |
| 26 | 0.00266573 | -0.00017525 | -6.57418418219 | 0.0016822 | 0.0032019 | 0 | CX |
| 52 | 0.00192596 | 0.00056452 | 29.3110968037 | 0.0016822 | 0.0032019 | 0 | CX |
| 156 | 0.00159352 | 0.00089696 | 56.2879662634 | 0.00118835 | 0.0032019 | 0.00037992 | CX |
| 260 | 0.00159352 | 0.00089696 | 56.2879662634 | 0.00118835 | 0.0032019 | 0.00037992 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737244200 | 0.00258245 | -0.000132 | -4.86 | 0.00271163 | 0.00272613 | 0.00252138 | 0 |
| 1737157800 | 0.00271453 | 0.00013922 | 5.41 | 0.0025792 | 0.00274992 | 0.0025792 | 0 |
| 1737071400 | 0.00257531 | -0.000108 | -4.02 | 0.00268714 | 0.00269486 | 0.00254829 | 0 |
| 1736985000 | 0.0026838 | 0.00016795 | 6.68 | 0.00251333 | 0.00271 | 0.00248536 | 0 |
| 1736898600 | 0.00251585 | 7.5E-5 | 3.07 | 0.00244495 | 0.00253656 | 0.00243952 | 0 |
| 1736812200 | 0.00244095 | -0.000104 | -4.09 | 0.00254759 | 0.00258136 | 0.0022984 | 0 |
| 1736725800 | 0.00254475 | -2.0E-5 | -0.78 | 0.00256009 | 0.00257125 | 0.00251693 | 0 |
| 1736639400 | 0.00256459 | 1.2E-5 | 0.47 | 0.00254759 | 0.00258719 | 0.00251372 | 0 |
| 1736553000 | 0.00255275 | 4.7E-5 | 1.88 | 0.00251312 | 0.0025907 | 0.00249605 | 0 |
| 1736466600 | 0.00250595 | -9.1E-5 | -3.50 | 0.00259183 | 0.00261669 | 0.00247096 | 0 |
| 1736380200 | 0.00259733 | -3.7E-5 | -1.40 | 0.00263719 | 0.00266169 | 0.0025061 | 0 |
| 1736293800 | 0.00263416 | -0.000241 | -8.38 | 0.00287764 | 0.00288653 | 0.0026195 | 0 |
| 1736207400 | 0.00287529 | 3.6E-5 | 1.27 | 0.0026019 | 0.00291231 | 0.00258325 | 0 |
| 1736121000 | 0.00283889 | -1.4E-5 | -0.49 | 0.00285131 | 0.00286192 | 0.002809 | 0 |
| 1736034600 | 0.00285267 | 4.1E-5 | 1.46 | 0.00281324 | 0.0028623 | 0.00278839 | 0 |
| 1735948200 | 0.0028119 | 0.00012357 | 4.60 | 0.00269235 | 0.00282939 | 0.00267221 | 0 |
| 1735861800 | 0.00268833 | 7.5E-5 | 2.87 | 0.0026019 | 0.00272277 | 0.00258325 | 0 |
| 1735775400 | 0.00261366 | 1.4E-5 | 0.54 | 0.0026019 | 0.00262598 | 0.00258325 | 0 |
| 1735689000 | 0.00259965 | -1.6E-5 | -0.61 | 0.00261777 | 0.00268497 | 0.00258435 | 0 |
| 1735602600 | 0.00261551 | -1.0E-6 | -0.04 | 0.00259828 | 0.00267582 | 0.00257416 | 0 |
| 1735516200 | 0.00261686 | -3.1E-5 | -1.17 | 0.00264795 | 0.00265653 | 0.00259211 | 0 |
| 1735429800 | 0.00264821 | 5.4E-5 | 2.08 | 0.00259697 | 0.00265595 | 0.00259257 | 0 |
| 1735343400 | 0.00259374 | -4.0E-6 | -0.15 | 0.00259828 | 0.00267582 | 0.002578 | 0 |
| 1735257000 | 0.00259732 | -0.000126 | -4.63 | 0.00273484 | 0.00273837 | 0.00257607 | 0 |
| 1735170600 | 0.00272381 | -1.0E-6 | -0.04 | 0.00271968 | 0.00276173 | 0.00268488 | 0 |
| 1735084200 | 0.00272497 | 6.1E-5 | 2.29 | 0.00266386 | 0.00275563 | 0.00261962 | 0 |
| 1734997800 | 0.00266438 | 0.00011138 | 4.36 | 0.00261229 | 0.00269327 | 0.00254996 | 0 |
| 1734911400 | 0.002553 | -4.8E-5 | -1.85 | 0.00261229 | 0.00264608 | 0.00253318 | 0 |
| 1734825000 | 0.00260076 | -0.000103 | -3.81 | 0.00270948 | 0.00277148 | 0.00256846 | 0 |
| 1734738600 | 0.00270349 | 2.0E-5 | 0.75 | 0.00266575 | 0.00272161 | 0.0024301 | 0 |
| 1734652200 | 0.00268345 | -0.000145 | -5.13 | 0.00282269 | 0.00289853 | 0.00260172 | 0 |
| 1734565800 | 0.00282813 | -0.000198 | -6.54 | 0.00303235 | 0.0030442 | 0.00282575 | 0 |
| 1734479400 | 0.00302627 | -9.1E-5 | -2.92 | 0.00310125 | 0.00315201 | 0.00300291 | 0 |
| 1734393000 | 0.00311736 | 3.4E-5 | 1.10 | 0.00299037 | 0.0032019 | 0.00296538 | 0 |
| 1734306600 | 0.00308326 | 6.8E-5 | 2.26 | 0.00302016 | 0.00308326 | 0.00299157 | 0 |
| 1734220200 | 0.00301511 | -2.9E-5 | -0.95 | 0.00305003 | 0.00307554 | 0.00298388 | 0 |
| 1734133800 | 0.00304398 | 1.9E-5 | 0.63 | 0.0030318 | 0.00309163 | 0.0030076 | 0 |
| 1734047400 | 0.00302474 | 3.4E-5 | 1.14 | 0.00299037 | 0.00310824 | 0.00296538 | 0 |
| 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 |
|
PHXXX/ETH 0.00000078 ETH
+0.00%
|
PHXXX/USD $ 0.002490
-3.37%
|
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
