Phoenix Token(PHT)Today
$0.062805
Phoenix Token Price History
(PHT)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-23 | $0.086078 | $0.088498 | $0.078499 | $0.078499 | $9,460.537 |
2025-08-22 | $0.056741 | $0.087112 | $0.058456 | $0.086078 | $12,349.89 |
2025-08-21 | $0.105522 | $0.088766 | $0.053555 | $0.056741 | $22,750.77 |
2025-08-20 | $0.093544 | $0.147246 | $0.082889 | $0.105522 | $33,136.28 |
2025-08-19 | $0.057990 | $0.094468 | $0.05728 | $0.093539 | $15,607.35 |
2025-08-18 | $0.062239 | $0.063281 | $0.057543 | $0.057990 | $7,213.551 |
2025-08-17 | $0.048521 | $0.062826 | $0.048925 | $0.062238 | $5,659.146 |
2025-08-16 | $0.039115 | $0.050501 | $0.037903 | $0.048521 | $8,117.747 |
2025-08-15 | $0.039278 | $0.040247 | $0.037596 | $0.039115 | $6,382.668 |
2025-08-14 | $0.031919 | $0.043631 | $0.031085 | $0.039278 | $9,688.157 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Phoenix Token(PHT)
