ChainRegistry
05:50:15Z · 12/12 VENUES · SNAPSHOT c0f66f78 BTC$83,936.62+1.05% ETH$2,562.81+2.34% USDT$0.999-0.02% BNB$751.89+0.56% XRP$1.41+1.19% SOL$112.74+3.03% TRX$0.3324+0.55% BEAM$0.601+3.77% STETH$2,576.89+2.53% ZEC$1,334.76+9.22% HYPE$87.60+3.21% DOGE$0.08767+2.56% LINK$13.44+3.59% WBTC$84,594.82+0.13% USDS$1.00+0.01% XMR$533.53+0.51% WBT$82.64+0.82% ADA$0.2541+2.52% WEETH$2,840.60+3.01% LEO$8.90-0.03% NEAR$5.91+12.87% AUTO$95.19-8.82% RAIN$0.01027-1.34% XLM$0.2024+3.51%

Fig. 01 · Daily closes

PHNIX price history

158 daily closes since December 27, 2024, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.

DateCloseChangeMarket capVolume
Oct 12, 2026 $0.000009557 +0.78% — $53.79K
Oct 11, 2026 $0.000009483 +0.09% — $54.58K
Oct 10, 2026 $0.000009474 -36.70% — $63.58K
May 30, 2025 $0.00001497 +0.29% — $122.5K
May 29, 2025 $0.00001492 -15.34% — $100.8K
May 28, 2025 $0.00001763 -7.22% — $68.01K
May 27, 2025 $0.000019 -0.04% — $92.78K
May 26, 2025 $0.00001901 +0.88% — $88.17K
May 25, 2025 $0.00001884 +0.54% — $143.6K
May 24, 2025 $0.00001874 +2.65% — $78.87K
May 23, 2025 $0.00001826 -17.64% — $131.3K
May 22, 2025 $0.00002217 +4.05% — $97.24K
May 21, 2025 $0.00002131 -0.07% — $88.96K
May 20, 2025 $0.00002132 -5.39% — $85.26K
May 19, 2025 $0.00002253 -3.81% — $701.1K
May 18, 2025 $0.00002343 +14.00% — $87.46K
May 17, 2025 $0.00002055 -8.83% — $824.9K
May 16, 2025 $0.00002254 +2.15% — $3.07M
May 15, 2025 $0.00002206 -15.02% — $3.60M
May 14, 2025 $0.00002596 +6.87% — $3.24M
May 13, 2025 $0.00002429 -6.03% — $93.80K
May 12, 2025 $0.00002585 +26.81% — $141.5K
May 11, 2025 $0.00002039 -10.99% — $93.11K
May 10, 2025 $0.00002291 +27.33% — $100.6K
May 9, 2025 $0.00001799 +16.49% — $93.57K
May 8, 2025 $0.00001544 +14.96% — $85.69K
May 7, 2025 $0.00001343 +0.59% — $67.66K
May 6, 2025 $0.00001335 -2.83% — $70.19K
May 5, 2025 $0.00001374 +1.79% — $71.59K
May 4, 2025 $0.0000135 -1.92% — $76.81K
May 3, 2025 $0.00001377 +1.32% — $64.12K
May 2, 2025 $0.00001359 -2.67% — $64.97K
May 1, 2025 $0.00001396 -0.07% — $70.51K
Apr 30, 2025 $0.00001397 -3.93% — $84.71K
Apr 29, 2025 $0.00001454 -11.47% — $78.60K
Apr 28, 2025 $0.00001642 -0.03% — $93.26K
Apr 27, 2025 $0.00001643 +13.80% — $107.1K
Apr 26, 2025 $0.00001444 +7.96% — $103.8K
Apr 25, 2025 $0.00001337 +2.89% — $72.50K
Apr 24, 2025 $0.000013 -12.53% — $93.00K
Apr 23, 2025 $0.00001486 -3.16% — $81.51K
Apr 22, 2025 $0.00001534 +2.67% — $73.89K
Apr 21, 2025 $0.00001494 -3.60% — $72.50K
Apr 20, 2025 $0.0000155 +2.22% — $64.48K
Apr 19, 2025 $0.00001516 +5.78% — $73.77K
Apr 18, 2025 $0.00001434 +0.46% — $65.07K
Apr 17, 2025 $0.00001427 +5.23% — $64.93K
Apr 16, 2025 $0.00001356 +3.42% — $73.55K
Apr 15, 2025 $0.00001311 -6.89% — $79.81K
Apr 14, 2025 $0.00001408 -0.95% — $85.77K
Apr 13, 2025 $0.00001422 -18.11% — $92.10K
Apr 12, 2025 $0.00001736 +12.67% — $77.59K
Apr 11, 2025 $0.00001541 +7.69% — $84.70K
Apr 10, 2025 $0.00001431 -10.74% — $73.25K
Apr 9, 2025 $0.00001603 +28.06% — $93.37K
Apr 8, 2025 $0.00001252 -8.49% — $73.31K
Apr 7, 2025 $0.00001368 -4.24% — $102.9K
Apr 6, 2025 $0.00001429 -9.70% — $74.64K
Apr 5, 2025 $0.00001582 -2.99% — $76.95K
Apr 4, 2025 $0.00001631 +2.60% — $80.35K
Apr 3, 2025 $0.00001589 +5.11% — $91.23K
Apr 2, 2025 $0.00001512 -13.42% — $99.50K
Apr 1, 2025 $0.00001747 +17.59% — $93.57K
Mar 31, 2025 $0.00001485 -9.07% — $76.44K
Mar 30, 2025 $0.00001634 +1.60% — $72.98K
Mar 29, 2025 $0.00001608 +2.08% — $87.56K
Mar 28, 2025 $0.00001575 -17.00% — $110.4K
Mar 27, 2025 $0.00001898 -3.42% — $110.3K
Mar 26, 2025 $0.00001965 -15.13% — $120.7K
Mar 25, 2025 $0.00002315 -4.80% — $147.0K
Mar 24, 2025 $0.00002432 +20.22% — $164.5K
Mar 23, 2025 $0.00002023 +1.88% — $97.28K
Mar 22, 2025 $0.00001986 -1.83% — $565.8K
Mar 21, 2025 $0.00002023 -12.84% — $1.13M
Mar 20, 2025 $0.00002321 -5.58% — $853.3K
Mar 19, 2025 $0.00002458 +8.43% — $1.09M
Mar 18, 2025 $0.00002267 -11.19% — $809.8K
Mar 17, 2025 $0.00002553 +8.94% — $664.4K
Mar 16, 2025 $0.00002343 -12.12% — $756.5K
Mar 15, 2025 $0.00002667 +8.06% — $612.5K
Mar 14, 2025 $0.00002468 +14.45% — $115.0K
Mar 13, 2025 $0.00002156 -3.31% — $128.1K
Mar 12, 2025 $0.0000223 -5.84% — $137.9K
Mar 11, 2025 $0.00002368 +51.53% — $194.5K
Mar 10, 2025 $0.00001563 -32.27% — $182.9K
Mar 9, 2025 $0.00002307 -12.87% — $168.1K
Mar 8, 2025 $0.00002648 -5.34% — $173.3K
Mar 7, 2025 $0.00002797 -3.22% — $288.6K
Mar 6, 2025 $0.0000289 +7.35% — $363.4K
Mar 5, 2025 $0.00002692 +63.62% — $280.3K