Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
日期 | 打开 | 关 | 高 | 低 |
---|---|---|---|---|
2021-10-16 | $0.009253 | $0.009740 | $0.0109600 | $0.009132 |
2021-10-17 | $0.009740 | $0.009843 | $0.0104600 | $0.009843 |
2021-10-18 | $0.009843 | $0.0099260 | $0.0105500 | $0.0099260 |
2021-10-19 | $0.0099260 | $0.0102900 | $0.0109300 | $0.0102900 |
2021-10-20 | $0.0102900 | $0.0099030 | $0.0105600 | $0.0099030 |
2021-10-21 | $0.0099030 | $0.0105900 | $0.0105900 | $0.009343 |
2021-10-22 | $0.0105900 | $0.009711 | $0.0103200 | $0.009104 |
2021-10-23 | $0.009711 | $0.0122600 | $0.0122600 | $0.009810 |
2021-10-24 | $0.0122600 | $0.0121700 | $0.0127800 | $0.0115600 |
2021-10-25 | $0.0121700 | $0.0119900 | $0.0132500 | $0.0119900 |
2021-10-26 | $0.0119900 | $0.0120600 | $0.0126700 | $0.0114600 |
2021-10-27 | $0.0120600 | $0.0111100 | $0.0116900 | $0.0111100 |
2021-10-28 | $0.0111100 | $0.0133300 | $0.0145500 | $0.0115200 |
2021-10-29 | $0.0133300 | $0.0161900 | $0.0180600 | $0.0130800 |
2021-10-30 | $0.0161900 | $0.0148500 | $0.0160900 | $0.0148500 |
2021-10-31 | $0.0148500 | $0.0135000 | $0.0153400 | $0.0135000 |
2021-11-01 | $0.0135000 | $0.0158500 | $0.0158500 | $0.0109700 |
2021-11-02 | $0.0158500 | $0.0158200 | $0.0170800 | $0.0132800 |
2021-11-03 | $0.0158200 | $0.0258000 | $0.0320900 | $0.0151000 |
2021-11-04 | $0.0258000 | $0.0239600 | $0.0338000 | $0.0239600 |
2021-11-05 | $0.0239600 | $0.0280700 | $0.0610 | $0.0152500 |
2021-11-06 | $0.0280700 | $0.0184600 | $0.0332300 | $0.0166100 |
2021-11-07 | $0.0184600 | $0.0158300 | $0.0221600 | $0.0158300 |
2021-11-08 | $0.0158300 | $0.0168900 | $0.0182400 | $0.0168900 |
2021-11-09 | $0.0168900 | $0.0127200 | $0.0254400 | $0.0107100 |
2021-11-10 | $0.0127200 | $0.0120900 | $0.0127700 | $0.0120500 |
2021-11-11 | $0.0116900 | $0.0123200 | $0.0149100 | $0.0103700 |
2021-11-12 | $0.0123200 | $0.0128300 | $0.0147600 | $0.0102700 |
2021-11-13 | $0.0128300 | $0.0122400 | $0.0135300 | $0.0122400 |
2021-11-14 | $0.0122400 | $0.0117900 | $0.0131000 | $0.009826 |
2021-11-15 | $0.0117900 | $0.0120900 | $0.0127200 | $0.0108100 |
2021-11-16 | $0.0120900 | $0.0114200 | $0.0120200 | $0.0114200 |
2021-11-17 | $0.0114200 | $0.0120700 | $0.0120700 | $0.0114700 |
2021-11-18 | $0.0120700 | $0.007381 | $0.0113500 | $0.006813 |
2021-11-19 | $0.007401 | $0.009883 | $0.0110500 | $0.006976 |
2021-11-20 | $0.009883 | $0.009563 | $0.0125500 | $0.007172 |
2021-11-21 | $0.009563 | $0.008805 | $0.0117400 | $0.008805 |
2021-11-22 | $0.008805 | $0.009008 | $0.0101300 | $0.008445 |
2021-11-23 | $0.009008 | $0.009812 | $0.0132800 | $0.006926 |
2021-11-24 | $0.009786 | $0.008005 | $0.0114400 | $0.008005 |
2021-11-25 | $0.008005 | $0.007665 | $0.009434 | $0.007665 |
2021-11-26 | $0.007666 | $0.005908 | $0.008594 | $0.005908 |
2021-11-27 | $0.005917 | $0.005481 | $0.007673 | $0.0043840 |
2021-11-28 | $0.005481 | $0.005160 | $0.006880 | $0.005160 |
2021-11-29 | $0.005160 | $0.0046270 | $0.006362 | $0.0046270 |
2021-11-30 | $0.0046270 | $0.006276 | $0.008559 | $0.0028530 |
2021-12-01 | $0.006267 | $0.005147 | $0.007434 | $0.0034310 |
2021-12-02 | $0.005151 | $0.005652 | $0.006783 | $0.0033910 |
2021-12-03 | $0.005652 | $0.0048300 | $0.006440 | $0.0037560 |
2021-12-04 | $0.0048300 | $0.005400 | $0.005400 | $0.0039270 |
2021-12-05 | $0.005417 | $0.005441 | $0.005936 | $0.0049470 |
2021-12-06 | $0.005441 | $0.005561 | $0.007077 | $0.0030330 |
2021-12-07 | $0.005561 | $0.005063 | $0.005570 | $0.0045570 |
2021-12-08 | $0.005063 | $0.006062 | $0.006567 | $0.005051 |
2021-12-09 | $0.006062 | $0.0047590 | $0.006187 | $0.0047590 |
2021-12-10 | $0.0047590 | $0.005663 | $0.006135 | $0.0047190 |
2021-12-11 | $0.005663 | $0.005434 | $0.005928 | $0.0049400 |
2021-12-12 | $0.005434 | $0.0045100 | $0.005512 | $0.0045100 |
2021-12-13 | $0.0045100 | $0.0042060 | $0.0042060 | $0.0032710 |
2021-12-14 | $0.0042060 | $0.0048410 | $0.005325 | $0.0033890 |
2021-12-15 | $0.0048390 | $0.0048890 | $0.0048890 | $0.0034220 |
2021-12-16 | $0.0048890 | $0.0047640 | $0.0047640 | $0.0038110 |
2021-12-17 | $0.0047640 | $0.005540 | $0.005540 | $0.0023080 |
2021-12-18 | $0.005540 | $0.0032850 | $0.005632 | $0.0032850 |
2021-12-19 | $0.0032800 | $0.0037380 | $0.0042050 | $0.0028030 |
2021-12-20 | $0.0037360 | $0.0037530 | $0.0037530 | $0.0028150 |
2021-12-21 | $0.0037530 | $0.0034240 | $0.0039130 | $0.0029350 |
2021-12-22 | $0.0034240 | $0.0029170 | $0.0038890 | $0.0029170 |
2021-12-23 | $0.0029170 | $0.0035550 | $0.0040630 | $0.0030470 |
2021-12-24 | $0.0035580 | $0.005084 | $0.005592 | $0.0035590 |
2021-12-25 | $0.005084 | $0.0040350 | $0.007565 | $0.0040350 |
2021-12-26 | $0.0040350 | $0.0045710 | $0.005079 | $0.0040630 |
2021-12-27 | $0.0045710 | $0.0045640 | $0.0045640 | $0.0040570 |
2021-12-28 | $0.0045640 | $0.005229 | $0.005229 | $0.0038030 |
2021-12-29 | $0.005229 | $0.0037180 | $0.005112 | $0.0037180 |
2021-12-30 | $0.0037180 | $0.0047130 | $0.0047130 | $0.0028280 |
2021-12-31 | $0.0047130 | $0.0036960 | $0.0046200 | $0.0036960 |
2022-01-01 | $0.0036960 | $0.0042960 | $0.0047740 | $0.0033420 |
2022-01-02 | $0.0042960 | $0.0042850 | $0.0042990 | $0.0042850 |
2022-01-03 | $0.0042580 | $0.0041810 | $0.005110 | $0.0037160 |
2022-01-04 | $0.0041810 | $0.0045820 | $0.005041 | $0.0036660 |
2022-01-05 | $0.0045820 | $0.0043430 | $0.0047780 | $0.0034750 |
2022-01-06 | $0.0043430 | $0.0034480 | $0.0043090 | $0.0025860 |
2022-01-07 | $0.0034480 | $0.0037390 | $0.0037390 | $0.0029080 |
2022-01-08 | $0.0037390 | $0.0037520 | $0.0037520 | $0.0029180 |
2022-01-09 | $0.0037520 | $0.0037680 | $0.0037680 | $0.0029310 |
2022-01-10 | $0.0037680 | $0.0037650 | $0.0037650 | $0.0033470 |
2022-01-11 | $0.0037650 | $0.0034190 | $0.0038470 | $0.0034190 |
2022-01-12 | $0.0034190 | $0.0039530 | $0.0039530 | $0.0035140 |
2022-01-13 | $0.0039530 | $0.0038320 | $0.0038320 | $0.0034060 |
2022-01-14 | $0.0038320 | $0.0038780 | $0.0047400 | $0.0034470 |
2022-01-15 | $0.0038780 | $0.0034470 | $0.0043090 | $0.0034470 |
2022-01-16 | $0.0034470 | $0.0034460 | $0.0034490 | $0.0034420 |
2022-01-17 | $0.0034480 | $0.0038000 | $0.0038000 | $0.0033780 |
2022-01-18 | $0.0038000 | $0.0033900 | $0.0038140 | $0.0033900 |
2022-01-19 | $0.0033900 | $0.0033340 | $0.0037510 | $0.0033340 |
2022-01-20 | $0.0033340 | $0.0032560 | $0.0036630 | $0.0032560 |
2022-01-21 | $0.0032560 | $0.0032820 | $0.0032820 | $0.0029180 |
2022-01-22 | $0.0032820 | $0.0031570 | $0.0031570 | $0.0028060 |
2022-01-23 | $0.0031570 | $0.0032660 | $0.0032660 | $0.0032660 |
2022-01-24 | $0.0032660 | $0.0029360 | $0.0033030 | $0.0029360 |
2022-01-25 | $0.0029360 | $0.0033280 | $0.0033280 | $0.0029580 |
2022-01-26 | $0.0033280 | $0.0033180 | $0.0033310 | $0.0033150 |
2022-01-27 | $0.0029460 | $0.0037190 | $0.0040910 | $0.0029750 |
2022-01-28 | $0.0037190 | $0.0033970 | $0.0037740 | $0.0033970 |
2022-01-29 | $0.0033970 | $0.0038180 | $0.0042000 | $0.0034370 |
2022-01-30 | $0.0038180 | $0.0034120 | $0.0041700 | $0.0034120 |
2022-01-31 | $0.0034120 | $0.0033950 | $0.0034160 | $0.0033920 |
2022-02-02 | $0.0038720 | $0.0033230 | $0.0036920 | $0.0033230 |
2022-02-03 | $0.0033230 | $0.0033600 | $0.0037330 | $0.0033600 |
2022-02-04 | $0.0033600 | $0.0041590 | $0.0041590 | $0.0033270 |
2022-02-05 | $0.0041590 | $0.0041580 | $0.0041600 | $0.0041390 |
2022-02-06 | $0.0033130 | $0.0042410 | $0.0042410 | $0.0033930 |
2022-02-07 | $0.0042410 | $0.0043860 | $0.0043860 | $0.0043860 |
2022-02-08 | $0.0043860 | $0.0035260 | $0.0044080 | $0.0035260 |
2022-02-09 | $0.0035260 | $0.0031100 | $0.0048870 | $0.0026650 |
2022-02-10 | $0.0031100 | $0.0034830 | $0.0039180 | $0.0030470 |
2022-02-11 | $0.0034830 | $0.0029680 | $0.0033920 | $0.0025440 |
2022-02-12 | $0.0029680 | $0.0025340 | $0.0033790 | $0.0025340 |
2022-02-13 | $0.0025340 | $0.0025270 | $0.0025350 | $0.0025270 |
2022-02-14 | $0.0025240 | $0.0029790 | $0.0029790 | $0.0025530 |
2022-02-15 | $0.0029790 | $0.0031200 | $0.0031200 | $0.0031200 |
2022-02-16 | $0.0031200 | $0.0030730 | $0.0030730 | $0.0030730 |
2022-02-17 | $0.0030730 | $0.0024330 | $0.0028380 | $0.0024330 |
2022-02-18 | $0.0024330 | $0.0024000 | $0.0024000 | $0.0024000 |
2022-02-19 | $0.0024000 | $0.0024060 | $0.0024060 | $0.0024060 |
2022-02-20 | $0.0024060 | $0.0023040 | $0.0023040 | $0.0023040 |
2022-02-21 | $0.0023040 | $0.0022950 | $0.0023060 | $0.0022930 |
2022-02-22 | $0.0022220 | $0.0022960 | $0.0022960 | $0.0022960 |
2022-02-23 | $0.0022960 | $0.0022360 | $0.0022360 | $0.0022360 |
2022-02-24 | $0.0022360 | $0.0023010 | $0.0023010 | $0.0023010 |
2022-02-25 | $0.0023010 | $0.0023540 | $0.0023540 | $0.0023540 |
2022-02-26 | $0.0023540 | $0.0023480 | $0.0023480 | $0.0023480 |
2022-02-27 | $0.0023480 | $0.0018860 | $0.0022630 | $0.0018860 |
2022-02-28 | $0.0018860 | $0.0030230 | $0.0030230 | $0.0021590 |
2022-03-01 | $0.0030230 | $0.0035540 | $0.0039990 | $0.0026660 |
2022-03-02 | $0.0035540 | $0.0039540 | $0.0039540 | $0.0035150 |
2022-03-03 | $0.0039540 | $0.0029730 | $0.0038230 | $0.0025490 |
2022-03-04 | $0.0029730 | $0.0023490 | $0.0027410 | $0.0023490 |
2022-03-05 | $0.0023490 | $0.0023400 | $0.0023510 | $0.0023390 |
2022-03-06 | $0.0023640 | $0.0023060 | $0.0023060 | $0.0019210 |
2022-03-07 | $0.0023060 | $0.0019020 | $0.0022820 | $0.0019020 |
2022-03-08 | $0.0019020 | $0.0015500 | $0.0023250 | $0.0015500 |
2022-03-09 | $0.0015500 | $0.0020980 | $0.0020980 | $0.0016790 |
2022-03-10 | $0.0020980 | $0.0023670 | $0.0027610 | $0.0019720 |
2022-03-11 | $0.0023670 | $0.0027120 | $0.0027120 | $0.0023240 |
2022-03-12 | $0.0027120 | $0.0027160 | $0.0027160 | $0.0027160 |
2022-03-13 | $0.0027160 | $0.0026460 | $0.0026460 | $0.0022680 |
2022-03-14 | $0.0026460 | $0.0023820 | $0.0027790 | $0.0023820 |
2022-03-15 | $0.0023820 | $0.0023590 | $0.0023590 | $0.0023590 |
2022-03-16 | $0.0023590 | $0.0041130 | $0.0041130 | $0.0024680 |
2022-03-17 | $0.0041130 | $0.0036860 | $0.0040960 | $0.0036860 |
2022-03-18 | $0.0036860 | $0.0037610 | $0.0037610 | $0.0037610 |
2022-03-19 | $0.0037610 | $0.0038010 | $0.0038010 | $0.0038010 |
2022-03-20 | $0.0038010 | $0.0037120 | $0.0037120 | $0.0037120 |
2022-03-21 | $0.0037120 | $0.0036940 | $0.0036940 | $0.0036940 |
2022-03-22 | $0.0036940 | $0.0038140 | $0.0038140 | $0.0038140 |
2022-03-23 | $0.0038140 | $0.0038610 | $0.0038610 | $0.0038610 |
2022-03-24 | $0.0038610 | $0.0026400 | $0.0039610 | $0.0026400 |
2022-03-25 | $0.0026400 | $0.0031030 | $0.0031030 | $0.0026600 |
2022-03-26 | $0.0031030 | $0.0026730 | $0.0044540 | $0.0026730 |
2022-03-27 | $0.0026730 | $0.0042160 | $0.0042160 | $0.0028110 |
2022-03-28 | $0.0042160 | $0.0028280 | $0.0042420 | $0.0028280 |
2022-03-29 | $0.0028280 | $0.0042700 | $0.0042700 | $0.0028470 |
2022-03-30 | $0.0042700 | $0.0042350 | $0.0042350 | $0.0042350 |
2022-03-31 | $0.0042350 | $0.0027310 | $0.0040970 | $0.0027310 |
2022-04-01 | $0.0027310 | $0.0027780 | $0.0027780 | $0.0027780 |
2022-04-02 | $0.0027780 | $0.0045820 | $0.0045820 | $0.0027490 |
2022-04-03 | $0.0045820 | $0.0027850 | $0.0046410 | $0.0027850 |
2022-04-04 | $0.0027850 | $0.0032630 | $0.0032630 | $0.0027970 |
2022-04-05 | $0.0032630 | $0.0031850 | $0.0031850 | $0.0031850 |
2022-04-06 | $0.0031850 | $0.0025910 | $0.0043180 | $0.0021590 |
2022-04-07 | $0.0025910 | $0.0021730 | $0.0026080 | $0.0021730 |
2022-04-08 | $0.0021730 | $0.0038050 | $0.0042270 | $0.0021140 |
2022-04-09 | $0.0038050 | $0.0038490 | $0.0042770 | $0.0038490 |
2022-04-10 | $0.0038490 | $0.0037940 | $0.0037940 | $0.0037940 |
2022-04-11 | $0.0037940 | $0.0035580 | $0.0035580 | $0.0035580 |
2022-04-12 | $0.0035580 | $0.0036080 | $0.0036080 | $0.0036080 |
2022-04-13 | $0.0036080 | $0.0037040 | $0.0037040 | $0.0037040 |
2022-04-14 | $0.0037040 | $0.0019980 | $0.0035960 | $0.0019980 |
2022-04-15 | $0.0019980 | $0.0020280 | $0.0020280 | $0.0020280 |
2022-04-16 | $0.0020280 | $0.0020200 | $0.0020200 | $0.0020200 |
2022-04-17 | $0.0020200 | $0.0019840 | $0.0019840 | $0.0019840 |
2022-04-18 | $0.0019840 | $0.0020610 | $0.0020620 | $0.0019800 |
2022-04-19 | $0.0040810 | $0.0041500 | $0.0041500 | $0.0041500 |
2022-04-20 | $0.0041500 | $0.0041380 | $0.0041380 | $0.0041380 |
2022-04-21 | $0.0041380 | $0.0040490 | $0.0040490 | $0.0040490 |
2022-04-22 | $0.0040490 | $0.0039720 | $0.0039720 | $0.0039720 |
2022-04-23 | $0.0039720 | $0.0039450 | $0.0039450 | $0.0039450 |
2022-04-24 | $0.0039450 | $0.005920 | $0.006709 | $0.0039470 |
2022-04-25 | $0.005920 | $0.006874 | $0.006874 | $0.006066 |
2022-04-26 | $0.006874 | $0.005718 | $0.006480 | $0.005718 |
2022-04-27 | $0.005718 | $0.005888 | $0.005888 | $0.005888 |
2022-04-28 | $0.005888 | $0.005962 | $0.005962 | $0.005962 |
2022-04-29 | $0.005962 | $0.005789 | $0.005789 | $0.005789 |
2022-04-30 | $0.005789 | $0.005648 | $0.005648 | $0.005648 |
2022-05-01 | $0.005648 | $0.005772 | $0.005772 | $0.005772 |
2022-05-02 | $0.005772 | $0.005777 | $0.005777 | $0.005777 |
2022-05-03 | $0.005777 | $0.005659 | $0.005659 | $0.005659 |
2022-05-04 | $0.005659 | $0.005952 | $0.005952 | $0.005952 |
2022-05-05 | $0.005952 | $0.005865 | $0.005960 | $0.005860 |
对 | 交换 |
---|---|
PHX/BNB | binance |
PHX/BTC | binance |
PHX/ETH | binance |
PHX/BTC | hitbtc |
PHX/BTC | huobipro |
PHX/BTC | kucoin |
PHX/ETH | kucoin |
Red Pulse is a Chinese news feed platform. Users can access the news related to several sectors of the society, including Financials, Technology, Healthcare, Consumer Cyclicals, Consumer Non-Cyclicals, among other events occurring in Asia.
Red Pulse Phoenix (PHX) is an upgrade of the previous Red Pulse token (RPX). It is an NEO-based market intelligence platform covering China's financial and capital markets. PHX is the token that serves as currency on Red Pulse's framework. Its supply will increase over time at a rate of 10% per year.
Sorry, detailed technology about Red Pulse Phoenix is not currently available
Sorry, detailed features about Red Pulse Phoenix is not currently available
Red Pulse is a NEO-based market intelligence platform covering China's financial and capital markets. RPX is the token that serves as currency on Red Pulse's framework. The supply of RPX will increase over time at a rate of 10% per year.
Team:
Token Reserve Split (60%):