PhoenixDAO Historical Data - PHNXEUR | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
PhoenixDAO (Cryptocurrency:PHNXEUR)
PhoenixDAO (Cryptocurrency:PHNXEUR) Historical

PhoenixDAO (PHNXEUR)

0.003437

-0.00006

( -1.70% )

Updated: 20:02:15

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	-4.529E-5	-1.3004128933	0.00348274	0.00636142	0.00342842	72656.5038	CX
4	-0.00048983	-12.4725000509	0.00392728	0.00636142	0.00342842	72656.5038	CX
12	0.00104439	43.6424494162	0.00239306	0.00636142	0.00237786	72656.5038	CX
26	-0.00099587	-22.4633006415	0.00443332	0.0100413	0.00177365	124188.314213	CX
52	-0.00325354	-48.6256891731	0.00669099	0.01100143	0.00177365	88208.7085627	CX
156	-0.13162426	-97.4549041323	0.13506171	0.19116267	0.00177365	197883.451391	CX
260	-0.01371388	-79.9581140355	0.01715133	0.24721747	0.00177365	235477.557996	CX

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Date	Close	Change	Change %	Open	High	Low	Volume
1715644200	0.00349597	6.9E-5	2.01	0.00348274	0.00636142	0.00342842	72656
1715557800	0.00342742	3.8E-5	1.12	0.0033918	0.00344272	0.00338312	0
1715471400	0.00338901	-1.3E-5	-0.38	0.00339321	0.00342515	0.0033765	0
1715385000	0.00340163	-0.000106	-3.02	0.00351012	0.00353213	0.00335906	0
1715298600	0.0035077	0.0001005	2.95	0.00341675	0.00352412	0.00339351	0
1715212200	0.0034072	-7.7E-5	-2.21	0.00348274	0.00351678	0.00339979	0
1715125800	0.00348435	-3.7E-5	-1.05	0.00352412	0.00358805	0.0034776	0
1715039400	0.00352139	-4.8E-5	-1.34	0.00392728	0.00398994	0.0035016	72656
1714953000	0.00356937	8.0E-6	0.22	0.00356797	0.00359643	0.00351055	0
1714866600	0.00356105	5.0E-5	1.42	0.00350924	0.00358929	0.00349413	0
1714780200	0.00351071	0.00020213	6.11	0.0033078	0.00353359	0.00329046	0
1714693800	0.00330858	3.8E-5	1.16	0.00327014	0.00333347	0.00319268	0
1714607400	0.00327079	-0.000154	-4.50	0.00341077	0.00341736	0.00318608	0
1714521000	0.00342528	-0.000148	-4.14	0.00357143	0.00361962	0.00333149	0
1714434600	0.00357286	4.1E-5	1.16	0.00392728	0.00636142	0.00347127	72656
1714348200	0.00353166	-2.9E-5	-0.81	0.00356508	0.0036078	0.00352344	0
1714261800	0.00356078	-2.0E-5	-0.56	0.0035783	0.00358217	0.00351168	0
1714175400	0.00358109	-2.7E-5	-0.75	0.00360939	0.00362959	0.0035577	0
1714089000	0.00360828	7.7E-7	0.02	0.0036059	0.00365024	0.00352558	0
1714002600	0.00360751	-0.000115	-3.09	0.00373213	0.00376045	0.00356738	0
1713916200	0.00372212	-4.5E-5	-1.19	0.00376206	0.00378198	0.00370258	0
1713829800	0.00376679	0.00010115	2.76	0.00392728	0.00636142	0.003705	72656
1713743400	0.00366564	4.0E-6	0.11	0.00365268	0.00370818	0.00362427	0
1713657000	0.00366158	5.1E-5	1.41	0.00358926	0.00368888	0.00356038	0
1713570600	0.0036103	2.9E-5	0.81	0.00357156	0.00368832	0.00339192	0
1713484200	0.00358174	0.00012864	3.73	0.00345664	0.00360503	0.00341971	0
1713397800	0.0034531	-0.000147	-4.08	0.00360706	0.00364357	0.00336989	0
1713311400	0.00360026	1.8E-5	0.50	0.00358548	0.00363066	0.00348732	0
1713225000	0.0035822	-0.000122	-3.29	0.00392728	0.00398994	0.0035397	72656
1713138600	0.00370394	4.0E-6	0.11	0.00364866	0.00378042	0.00353787	0
1713052200	0.00369974	-9.7E-5	-2.55	0.00380141	0.0038593	0.00351688	0
1712965800	0.00379708	-0.000122	-3.11	0.00392268	0.00399204	0.00371661	0
1712879400	0.00391899	-2.1E-5	-0.53	0.00393237	0.00397765	0.00389457	0
1712793000	0.00393982	0.0001129	2.95	0.00382359	0.00396938	0.00375264	0
1712706600	0.00382692	-0.000127	-3.21	0.00395479	0.00395959	0.00377886	0
1712620200	0.00395365	0.00010709	2.78	0.00392728	0.00402306	0.00381776	72656
1712533800	0.00384656	2.4E-5	0.63	0.00381569	0.00389148	0.00381569	0
1712447400	0.00382217	5.6E-5	1.49	0.00375312	0.00385534	0.00373787	0
1712361000	0.0037665	-2.5E-5	-0.66	0.00379527	0.00380546	0.00366924	0
1712274600	0.00379122	0.00012485	3.41	0.00365278	0.00382626	0.00360834	0
1712188200	0.00366637	1.4E-5	0.38	0.00365597	0.0037157	0.00360409	0
1712101800	0.00365223	-0.000249	-6.38	0.00389366	0.00389366	0.00360576	0
1712015400	0.00390093	-6.3E-5	-1.59	0.00392728	0.00398994	0.00381626	72656
1711929000	0.00396406	8.7E-5	2.24	0.00387693	0.00396813	0.00387693	0
1711842600	0.00387689	-1.2E-5	-0.31	0.00389688	0.00390986	0.00387562	0
1711756200	0.0038884	-4.2E-5	-1.07	0.00393588	0.00394506	0.00384748	0
1711669800	0.00393066	9.7E-5	2.53	0.00385266	0.00397021	0.00382595	0
1711583400	0.00383412	-4.2E-5	-1.08	0.003871	0.00396408	0.00379488	0
1711497000	0.00387568	1.7E-5	0.44	0.00385951	0.00394386	0.00384743	0
1711410600	0.00385908	0.00012459	3.34	0.00392728	0.00398994	0.00370317	72656
1711324200	0.00373449	0.00016197	4.53	0.003564	0.00374481	0.00355009	0
1711237800	0.00357252	4.4E-5	1.25	0.00354025	0.00366456	0.00350366	0
1711151400	0.00352891	-8.9E-5	-2.46	0.00363266	0.00368826	0.0034692	0
1711065000	0.00361767	-0.000109	-2.92	0.00372121	0.00374699	0.00358506	0
1710978600	0.00372681	0.00029518	8.60	0.00342556	0.00374304	0.00335604	0
1710892200	0.00343163	-0.000306	-8.19	0.00373956	0.00376107	0.00339769	0
1710805800	0.00373787	-3.1E-5	-0.82	0.00392728	0.00636142	0.00367413	72656
1710719400	0.0037689	0.00015858	4.39	0.00359638	0.00380016	0.00355481	0
1710633000	0.00361032	-0.000232	-6.04	0.00383857	0.00386093	0.00358352	0
1710546600	0.00384195	-0.00011	-2.78	0.00392728	0.00398994	0.00362358	72656
1710460200	0.0039516	-5.3E-5	-1.32	0.00400094	0.00404418	0.00379283	0
1710373800	0.00400465	7.9E-5	2.01	0.0039329	0.0040434	0.0039184	0
1710287400	0.00392544	-4.0E-6	-0.10	0.00392728	0.00398994	0.00381776	0
1710201000	0.00392943	0.0001425	3.76	0.00342608	0.00398262	0.00337876	72656
1710114600	0.00378693	3.2E-5	0.85	0.0037546	0.00383664	0.00375	0
1710028200	0.00375453	1.2E-5	0.32	0.00374977	0.00376573	0.0037299	0
1709941800	0.00374262	7.1E-5	1.93	0.00367032	0.00381919	0.00363936	0
1709855400	0.00367196	3.1E-5	0.85	0.00363805	0.00374025	0.00361901	0
1709769000	0.00364104	7.7E-5	2.16	0.00352372	0.00374316	0.00347897	0
1709682600	0.00356362	-0.000179	-4.78	0.00376476	0.00379931	0.00298464	0
1709596200	0.0037431	0.0002571	7.38	0.00342608	0.0037711	0.00337876	72656
1709509800	0.003486	5.2E-5	1.51	0.003426	0.00349759	0.00339771	0
1709423400	0.00343404	-2.6E-5	-0.75	0.00345085	0.00345517	0.00341063	0
1709337000	0.00345966	5.5E-5	1.62	0.00339023	0.00348915	0.00336657	0
1709250600	0.00340435	-5.0E-5	-1.45	0.00342608	0.00352122	0.00335546	0
1709164200	0.00345412	0.00030252	9.60	0.00315342	0.00352724	0.00314095	0
1709077800	0.0031516	0.00015071	5.02	0.00300624	0.00318204	0.00300018	0
1708991400	0.00300089	0.00013079	4.56	0.00239306	0.00636142	0.00237786	72656
1708905000	0.0028701	1.3E-5	0.45	0.00285761	0.00287865	0.00284454	0
1708818600	0.00285725	3.8E-5	1.35	0.00281405	0.00286606	0.0028077	0
1708732200	0.00281968	-2.2E-5	-0.77	0.00284451	0.00285594	0.00280251	0
1708645800	0.00284177	-3.5E-5	-1.22	0.0028706	0.00288474	0.0028248	0
1708559400	0.00287652	-2.7E-5	-0.93	0.00290374	0.00290788	0.00281378	0
1708473000	0.00290334	2.1E-5	0.73	0.00288408	0.00293988	0.00282244	0
1708386600	0.00288192	-1.8E-5	-0.62	0.00239306	0.00292141	0.00237786	72656
1708300200	0.00289968	1.8E-5	0.62	0.0028764	0.00291514	0.00285204	0
1708213800	0.00288162	-2.6E-5	-0.89	0.00290563	0.00290723	0.00281898	0
1708127400	0.00290715	1.2E-5	0.41	0.00289279	0.00293202	0.00287903	0
1708041000	0.00289546	-5.0E-6	-0.17	0.00290213	0.00294258	0.00285966	0
1707954600	0.00289997	0.00011557	4.15	0.00278368	0.00291069	0.00276193	0

Amundi EUR Corporate Bon...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions