Market Cap:

Phoenixcoin Phoenixcoin (PXC)

0.004925 USD (19.19%)
0.00000077 BTC (19.27%)

Buy

Get Wallet

Crypto-Backed Loan

Market Cap
348,946 USD
55 BTC
Volume (24h)
70,554 USD
11.08 BTC
Circulating Supply
70,850,125 PXC

Historical data for Phoenixcoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Nov 13, 2018 0.003911 0.005005 0.003866 0.004775 67,609 338,267
Nov 12, 2018 0.005079 0.005308 0.003938 0.003960 606 280,454
Nov 11, 2018 0.004225 0.005068 0.004175 0.005051 573 357,574
Nov 10, 2018 0.004280 0.004577 0.004202 0.004228 129 299,253
Nov 09, 2018 0.004243 0.004606 0.004219 0.004281 281 302,852
Nov 08, 2018 0.004572 0.004581 0.004240 0.004243 414 300,115
Nov 07, 2018 0.004664 0.004916 0.004552 0.004575 275 323,478
Nov 06, 2018 0.004254 0.004792 0.004225 0.004665 1,313 337,977
Nov 05, 2018 0.004183 0.004423 0.003789 0.004237 7,687 299,331
Nov 04, 2018 0.003763 0.004184 0.003694 0.004183 3,452 295,436
Nov 03, 2018 0.004335 0.004335 0.003574 0.003763 3,254 265,711
Nov 02, 2018 0.003306 0.004335 0.003233 0.004335 3,351 305,971
Nov 01, 2018 0.003963 0.004313 0.002914 0.003306 3,468 233,282
Oct 31, 2018 0.003664 0.004907 0.003335 0.003963 35,941 279,537
Oct 30, 2018 0.002645 0.004044 0.002512 0.003653 21,290 257,551
Oct 29, 2018 0.002516 0.002645 0.002377 0.002644 135 186,379
Oct 28, 2018 0.002459 0.002589 0.002441 0.002528 66 178,143
Oct 27, 2018 0.002448 0.002526 0.002378 0.002446 44 172,303
Oct 26, 2018 0.002445 0.002595 0.002441 0.002458 98 173,039
Oct 25, 2018 0.002356 0.002464 0.002322 0.002449 55 172,359
Oct 24, 2018 0.002539 0.002553 0.002346 0.002355 46 165,676
Oct 23, 2018 0.002703 0.002720 0.002515 0.002549 88 179,277
Oct 22, 2018 0.002917 0.002988 0.002458 0.002703 748 190,071
Oct 21, 2018 0.002977 0.003015 0.002898 0.002918 68 205,119
Oct 20, 2018 0.003075 0.003164 0.002973 0.002976 118 209,126
Oct 19, 2018 0.003168 0.003176 0.003005 0.003075 79 216,002
Oct 18, 2018 0.003141 0.003173 0.003082 0.003168 71 222,472
Oct 17, 2018 0.003298 0.003306 0.003118 0.003129 58 219,623
Oct 16, 2018 0.003297 0.003344 0.003273 0.003286 127 230,601
Oct 15, 2018 0.003306 0.003731 0.003269 0.003300 71 231,470
* Earliest data in range (UTC time)
** Latest data in range (UTC time)