Market Cap:

Phoenixcoin Phoenixcoin (PXC)

0.003226 USD (0.68%)
0.00000050 BTC (3.95%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
224,602 USD
35 BTC
Volume (24h)
216 USD
0.03 BTC
Circulating Supply
69,625,425 PXC

Historical data for Phoenixcoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 24, 2018 0.003213 0.003440 0.003016 0.003288 225 223,641
Sep 23, 2018 0.003224 0.003336 0.003149 0.003213 383 224,271
Sep 22, 2018 0.003096 0.003659 0.003015 0.003222 102 215,310
Sep 21, 2018 0.002995 0.003621 0.002991 0.003094 141 208,240
Sep 20, 2018 0.002940 0.003325 0.002929 0.002994 90 204,326
Sep 19, 2018 0.003171 0.003174 0.002935 0.002939 59 220,298
Sep 18, 2018 0.003056 0.003317 0.003044 0.003169 105 212,208
Sep 17, 2018 0.002800 0.003079 0.002655 0.003055 160 194,392
Sep 16, 2018 0.002869 0.003056 0.002755 0.002793 83 199,080
Sep 15, 2018 0.003037 0.003121 0.002845 0.002861 154 210,653
Sep 14, 2018 0.002987 0.003560 0.002943 0.003041 155 207,138
Sep 13, 2018 0.003369 0.003433 0.002944 0.002989 55 233,578
Sep 12, 2018 0.003148 0.003371 0.002993 0.003367 114 218,151
Sep 11, 2018 0.003162 0.003431 0.003113 0.003148 48 219,043
Sep 10, 2018 0.003380 0.003483 0.003138 0.003157 197 234,037
Sep 09, 2018 0.003461 0.003893 0.003369 0.003382 339 239,566
Sep 08, 2018 0.003353 0.003661 0.003348 0.003462 62 232,035
Sep 07, 2018 0.003507 0.003922 0.003294 0.003353 171 242,571
Sep 06, 2018 0.003895 0.003895 0.003399 0.003511 490 269,344
Sep 05, 2018 0.004563 0.004579 0.003888 0.003888 1,270 315,411
Sep 04, 2018 0.004318 0.004564 0.004280 0.004559 156 298,375
Sep 03, 2018 0.004570 0.004575 0.004221 0.004317 136 315,644
Sep 02, 2018 0.004583 0.005256 0.004420 0.004568 250 316,469
Sep 01, 2018 0.004498 0.004759 0.004467 0.004583 179 310,453
Aug 31, 2018 0.004364 0.004622 0.004233 0.004506 271 301,105
Aug 30, 2018 0.004330 0.004365 0.004123 0.004361 224 298,633
Aug 29, 2018 0.004477 0.004556 0.004318 0.004327 191 308,669
Aug 28, 2018 0.004266 0.004701 0.004200 0.004475 271 293,993
Aug 27, 2018 0.004156 0.004274 0.004083 0.004274 88 286,340
Aug 26, 2018 0.004189 0.004336 0.004044 0.004158 147 288,533
* Earliest data in range (UTC time)
** Latest data in range (UTC time)