Market Cap:

Red Pulse (RPX) has swapped to Phoenix (PHX). Please see this article for more information.

Red Pulse Phoenix Red Pulse Phoenix (PHX)

0.009045 USD (8.09%)
0.00000250 BTC (2.21%)
0.00141671 NEO (0.31%)

Buy

Crypto-Backed Loan

Market Cap
7,504,001 USD
2,075 BTC
1,175,286 NEO
Volume (24h)
765,133 USD
211.53 BTC
119,836 NEO
Circulating Supply
829,588,687 PHX
Total Supply
1,362,278,592 PHX

Historical data for Red Pulse Phoenix

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 08, 2018 0.008308 0.008773 0.007990 0.008562 831,973 7,102,959
Dec 07, 2018 0.008466 0.008592 0.007612 0.008314 833,269 6,897,028
Dec 06, 2018 0.009562 0.010583 0.008378 0.008378 1,436,675 6,950,227
Dec 05, 2018 0.010481 0.010493 0.009602 0.009602 925,238 7,965,446
Dec 04, 2018 0.010578 0.011155 0.009994 0.010477 2,154,702 8,691,951
Dec 03, 2018 0.010616 0.011050 0.009575 0.010741 2,279,043 8,910,417
Dec 02, 2018 0.011029 0.011432 0.010457 0.010552 1,015,427 8,754,052
Dec 01, 2018 0.010374 0.011440 0.010124 0.011039 1,418,973 9,157,702
Nov 30, 2018 0.011621 0.011621 0.009711 0.010307 2,293,227 8,550,460
Nov 29, 2018 0.012377 0.012505 0.010988 0.011514 4,136,560 9,551,966
Nov 28, 2018 0.011663 0.013481 0.011650 0.012363 5,184,470 10,255,956
Nov 27, 2018 0.010215 0.011970 0.009646 0.011614 3,930,910 9,634,760
Nov 26, 2018 0.010010 0.011310 0.009327 0.010294 3,455,740 8,539,537
Nov 25, 2018 0.009671 0.010233 0.008198 0.010015 1,100,010 8,307,916
Nov 24, 2018 0.010833 0.011303 0.009134 0.009596 1,045,170 7,961,098
Nov 23, 2018 0.011147 0.011453 0.010471 0.010802 893,994 8,961,134
Nov 22, 2018 0.012408 0.012922 0.011198 0.011198 1,208,510 9,289,402
Nov 21, 2018 0.011679 0.013134 0.011150 0.012451 1,692,860 10,329,209
Nov 20, 2018 0.014257 0.015148 0.010541 0.011585 2,692,760 9,610,536
Nov 19, 2018 0.019330 0.019988 0.013524 0.014347 3,720,490 11,902,441
Nov 18, 2018 0.018525 0.019756 0.018516 0.019323 2,016,710 16,029,810
Nov 17, 2018 0.018803 0.019089 0.018010 0.018468 1,333,220 15,321,010
Nov 16, 2018 0.019634 0.020251 0.018513 0.018817 2,309,540 15,610,287
Nov 15, 2018 0.022179 0.022267 0.017526 0.019789 3,908,180 16,416,316
Nov 14, 2018 0.027427 0.027427 0.019399 0.022006 4,454,620 18,255,763
Nov 13, 2018 0.026678 0.029129 0.025527 0.027686 7,553,160 22,967,909
Nov 12, 2018 0.028749 0.029919 0.025934 0.026787 7,894,850 22,221,860
Nov 11, 2018 0.025486 0.028615 0.025146 0.028444 9,875,320 23,596,572
Nov 10, 2018 0.025016 0.026360 0.024587 0.025498 2,928,040 21,152,769
Nov 09, 2018 0.025355 0.027236 0.024456 0.024892 5,121,190 20,650,288
* Earliest data in range (UTC time)
** Latest data in range (UTC time)