Phoenix Token(PHT)Today
$0.058093
Phoenix Token Price History
(PHT)Time period: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.054563 | $0.057681 | $0.054427 | $0.056510 | $2,719.547 |
2025-09-11 | $0.055649 | $0.057537 | $0.054446 | $0.054607 | $2,192.806 |
2025-09-10 | $0.057889 | $0.059501 | $0.055574 | $0.055588 | $1,780.427 |
2025-09-09 | $0.061238 | $0.061471 | $0.056967 | $0.057984 | $2,421.100 |
2025-09-08 | $0.063489 | $0.064186 | $0.060785 | $0.061238 | $1,443.493 |
2025-09-07 | $0.062732 | $0.067091 | $0.062064 | $0.063489 | $3,166.412 |
2025-09-06 | $0.058522 | $0.063542 | $0.058371 | $0.062642 | $3,480.159 |
2025-09-05 | $0.056926 | $0.059681 | $0.056714 | $0.058501 | $2,492.809 |
2025-09-04 | $0.058260 | $0.058396 | $0.056558 | $0.056926 | $1,055.115 |
2025-09-03 | $0.063474 | $0.064159 | $0.057368 | $0.058260 | $2,719.304 |
2025-09-02 | $0.066666 | $0.069208 | $0.063419 | $0.063474 | $2,631.175 |
2025-09-01 | $0.068512 | $0.068962 | $0.066271 | $0.066789 | $1,900.031 |
2025-08-31 | $0.072508 | $0.071605 | $0.06793 | $0.068512 | $2,837.819 |
2025-08-30 | $0.073242 | $0.074227 | $0.070235 | $0.072508 | $4,319.458 |
2025-08-29 | $0.074756 | $0.077774 | $0.071874 | $0.073242 | $3,608.155 |
2025-08-28 | $0.057611 | $0.076351 | $0.053404 | $0.074756 | $9,295.240 |
2025-08-27 | $0.060873 | $0.064832 | $0.057101 | $0.057611 | $3,362.802 |
2025-08-26 | $0.067492 | $0.067197 | $0.059955 | $0.060873 | $3,439.200 |
2025-08-25 | $0.071633 | $0.07196 | $0.063285 | $0.067492 | $7,064.599 |
2025-08-24 | $0.080164 | $0.08015 | $0.07032 | $0.071633 | $4,689.460 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-13
Phoenix Token(PHT)
