PHNIX
PHNIX
Rank #1771
$0.00001388
Updated 28 days ago
Market Cap
$7.36M
24h Volume
$290.64K
Avg Volume (6m)
$406.95K
24h High/Low
$0.00001407
$0.00001238
$0.00001238
Price Chart
Categories & Chains
Categories
XRP Ledger Ecosystem
Meme
Chains
Xrp
50484E49580000000...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00001388 | $0.00001407 | $0.00001238 | $0.00001388 | $290.64K | $7.36M |
| Dec 2, 2025 | $0.00001266 | $0.00001386 | $0.00001232 | $0.00001386 | $324.58K | $6.85M |
| Dec 1, 2025 | $0.00001377 | $0.00001377 | $0.00001173 | $0.00001263 | $228.57K | $6.62M |
| Nov 30, 2025 | $0.00001412 | $0.00001422 | $0.00001381 | $0.00001381 | $155.60K | $7.42M |
| Nov 29, 2025 | $0.00001411 | $0.00001428 | $0.00001405 | $0.00001417 | $198.61K | $7.51M |
| Nov 28, 2025 | $0.00001426 | $0.00001456 | $0.00001405 | $0.00001413 | $228.11K | $7.56M |
| Nov 27, 2025 | $0.00001459 | $0.00001459 | $0.00001416 | $0.00001433 | $213.22K | $7.63M |
| Nov 26, 2025 | $0.00001554 | $0.00001554 | $0.00001454 | $0.00001456 | $187.75K | $7.92M |
| Nov 25, 2025 | $0.00001608 | $0.00001614 | $0.00001573 | $0.00001583 | $294.72K | $8.48M |
| Nov 24, 2025 | $0.00001392 | $0.00001625 | $0.00001386 | $0.00001615 | $245.16K | $7.71M |
| Nov 23, 2025 | $0.00001298 | $0.00001433 | $0.00001298 | $0.00001430 | $133.10K | $7.38M |
| Nov 22, 2025 | $0.00001308 | $0.00001312 | $0.00001258 | $0.00001311 | $130.61K | $6.86M |
| Nov 21, 2025 | $0.00001332 | $0.00001350 | $0.00001247 | $0.00001278 | $183.42K | $6.93M |
| Nov 20, 2025 | $0.00001399 | $0.00001436 | $0.00001318 | $0.00001343 | $171.00K | $7.39M |
| Nov 19, 2025 | $0.00001466 | $0.00001466 | $0.00001357 | $0.00001394 | $143.43K | $7.51M |
| Nov 18, 2025 | $0.00001426 | $0.00001483 | $0.00001387 | $0.00001482 | $198.37K | $7.62M |
| Nov 17, 2025 | $0.00001474 | $0.00001497 | $0.00001419 | $0.00001426 | $205.98K | $7.80M |
| Nov 16, 2025 | $0.00001502 | $0.00001504 | $0.00001442 | $0.00001465 | $209.78K | $7.85M |
| Nov 15, 2025 | $0.00001555 | $0.00001581 | $0.00001512 | $0.00001512 | $176.70K | $8.25M |
| Nov 14, 2025 | $0.00001724 | $0.00001724 | $0.00001566 | $0.00001566 | $175.75K | $8.78M |
| Nov 13, 2025 | $0.00001718 | $0.00001855 | $0.00001701 | $0.00001701 | $242.32K | $9.47M |
| Nov 12, 2025 | $0.00001745 | $0.00001761 | $0.00001705 | $0.00001729 | $256.47K | $9.20M |
| Nov 11, 2025 | $0.00001726 | $0.00001887 | $0.00001727 | $0.00001726 | $345.35K | $9.18M |
| Nov 10, 2025 | $0.00001533 | $0.00001533 | $0.00001533 | $0.00001533 | $249.05K | $8.12M |
| Nov 9, 2025 | $0.00001569 | $0.00001569 | $0.00001569 | $0.00001569 | $231.91K | $8.35M |
| Nov 8, 2025 | $0.00001630 | $0.00001630 | $0.00001630 | $0.00001630 | $306.35K | $8.66M |
| Nov 7, 2025 | $0.00001525 | $0.00001525 | $0.00001525 | $0.00001525 | $226.41K | $8.08M |
| Nov 6, 2025 | $0.00001527 | $0.00001527 | $0.00001527 | $0.00001527 | $227.43K | $8.10M |
| Nov 5, 2025 | $0.00001388 | $0.00001388 | $0.00001388 | $0.00001388 | $207.34K | $7.36M |
| Nov 4, 2025 | $0.00001437 | $0.00001437 | $0.00001437 | $0.00001437 | $210.84K | $7.60M |
| Nov 3, 2025 | $0.00001623 | $0.00001623 | $0.00001623 | $0.00001623 | $262.05K | $8.61M |
| Nov 2, 2025 | $0.00001573 | $0.00001573 | $0.00001573 | $0.00001573 | $225.74K | $8.34M |
| Nov 1, 2025 | $0.00001594 | $0.00001594 | $0.00001594 | $0.00001594 | $243.91K | $8.52M |
| Oct 31, 2025 | $0.00001677 | $0.00001677 | $0.00001677 | $0.00001677 | $294.01K | $8.89M |
| Oct 30, 2025 | $0.00001794 | $0.00001794 | $0.00001794 | $0.00001794 | $261.81K | $9.52M |
| Oct 29, 2025 | $0.00001919 | $0.00001919 | $0.00001919 | $0.00001919 | $300.24K | $10.18M |
| Oct 28, 2025 | $0.00001981 | $0.00001981 | $0.00001981 | $0.00001981 | $255.40K | $10.51M |
| Oct 27, 2025 | $0.00001992 | $0.00001992 | $0.00001992 | $0.00001992 | $359.12K | $10.57M |
| Oct 26, 2025 | $0.00002128 | $0.00002128 | $0.00002128 | $0.00002128 | $333.80K | $11.28M |
| Oct 25, 2025 | $0.00002015 | $0.00002015 | $0.00002015 | $0.00002015 | $193.07K | $10.69M |
| Oct 24, 2025 | $0.00001776 | $0.00001776 | $0.00001776 | $0.00001776 | $286.99K | $9.42M |
| Oct 23, 2025 | $0.00001685 | $0.00001685 | $0.00001685 | $0.00001685 | $314.28K | $8.93M |
| Oct 22, 2025 | $0.00001812 | $0.00001812 | $0.00001812 | $0.00001812 | $307.97K | $9.60M |
| Oct 21, 2025 | $0.00001857 | $0.00001857 | $0.00001857 | $0.00001857 | $322.70K | $9.85M |
| Oct 20, 2025 | $0.00001672 | $0.00001672 | $0.00001672 | $0.00001672 | $292.05K | $8.87M |
| Oct 19, 2025 | $0.00001558 | $0.00001558 | $0.00001558 | $0.00001558 | $523.67K | $8.27M |
| Oct 18, 2025 | $0.00001345 | $0.00001345 | $0.00001345 | $0.00001345 | $325.96K | $7.14M |
| Oct 17, 2025 | $0.00001228 | $0.00001228 | $0.00001228 | $0.00001228 | $235.91K | $6.52M |
| Oct 16, 2025 | $0.00001307 | $0.00001307 | $0.00001307 | $0.00001307 | $234.25K | $6.87M |
| Oct 15, 2025 | $0.00001346 | $0.00001346 | $0.00001346 | $0.00001346 | $187.53K | $7.14M |
| Oct 14, 2025 | $0.00001463 | $0.00001463 | $0.00001463 | $0.00001463 | $230.00K | $7.76M |
| Oct 13, 2025 | $0.00001380 | $0.00001380 | $0.00001380 | $0.00001380 | $304.21K | $7.30M |
| Oct 12, 2025 | $0.00001289 | $0.00001289 | $0.00001289 | $0.00001289 | $335.87K | $6.84M |
| Oct 11, 2025 | $0.00001335 | $0.00001335 | $0.00001335 | $0.00001335 | $410.49K | $7.21M |
| Oct 10, 2025 | $0.00001512 | $0.00001512 | $0.00001512 | $0.00001512 | $340.20K | $8.02M |
| Oct 9, 2025 | $0.00001579 | $0.00001579 | $0.00001579 | $0.00001579 | $291.84K | $8.38M |
| Oct 8, 2025 | $0.00001673 | $0.00001673 | $0.00001673 | $0.00001673 | $321.36K | $8.88M |
| Oct 7, 2025 | $0.00001728 | $0.00001728 | $0.00001728 | $0.00001728 | $134.85K | $9.23M |
| Oct 6, 2025 | $0.00001737 | $0.00001737 | $0.00001737 | $0.00001737 | $233.27K | $9.22M |
| Oct 5, 2025 | $0.00001671 | $0.00001671 | $0.00001671 | $0.00001671 | $267.80K | $8.95M |
| Oct 4, 2025 | $0.00001741 | $0.00001741 | $0.00001741 | $0.00001741 | $255.12K | $9.24M |
| Oct 3, 2025 | $0.00001808 | $0.00001808 | $0.00001808 | $0.00001808 | $321.08K | $9.59M |
| Oct 2, 2025 | $0.00001837 | $0.00001837 | $0.00001837 | $0.00001837 | $317.74K | $9.72M |
| Oct 1, 2025 | $0.00001770 | $0.00001770 | $0.00001770 | $0.00001770 | $319.06K | $9.37M |
| Sep 30, 2025 | $0.00001817 | $0.00001817 | $0.00001817 | $0.00001817 | $257.68K | $9.64M |
| Sep 29, 2025 | $0.00001823 | $0.00001823 | $0.00001823 | $0.00001823 | $326.26K | $9.67M |
| Sep 28, 2025 | $0.00001706 | $0.00001706 | $0.00001706 | $0.00001706 | $338.28K | $9.05M |
| Sep 27, 2025 | $0.00001747 | $0.00001747 | $0.00001747 | $0.00001747 | $435.50K | $9.25M |
| Sep 26, 2025 | $0.00001667 | $0.00001667 | $0.00001667 | $0.00001667 | $238.93K | $8.85M |
| Sep 25, 2025 | $0.00001865 | $0.00001865 | $0.00001865 | $0.00001865 | $332.84K | $9.95M |
| Sep 24, 2025 | $0.00001742 | $0.00001742 | $0.00001742 | $0.00001742 | $318.38K | $9.25M |
| Sep 23, 2025 | $0.00001800 | $0.00001800 | $0.00001800 | $0.00001800 | $350.64K | $9.55M |
| Sep 22, 2025 | $0.00001993 | $0.00001993 | $0.00001993 | $0.00001993 | $372.06K | $10.57M |
| Sep 21, 2025 | $0.00002213 | $0.00002213 | $0.00002213 | $0.00002213 | $297.55K | $11.74M |
| Sep 20, 2025 | $0.00002430 | $0.00002430 | $0.00002430 | $0.00002430 | $337.66K | $12.89M |
| Sep 19, 2025 | $0.00002523 | $0.00002523 | $0.00002523 | $0.00002523 | $324.18K | $13.41M |
| Sep 18, 2025 | $0.00002461 | $0.00002461 | $0.00002461 | $0.00002461 | $310.81K | $13.09M |
| Sep 17, 2025 | $0.00002403 | $0.00002403 | $0.00002403 | $0.00002403 | $380.06K | $12.75M |
| Sep 16, 2025 | $0.00002280 | $0.00002280 | $0.00002280 | $0.00002280 | $271.17K | $12.11M |
| Sep 15, 2025 | $0.00002283 | $0.00002283 | $0.00002283 | $0.00002283 | $329.85K | $12.11M |
| Sep 14, 2025 | $0.00002443 | $0.00002443 | $0.00002443 | $0.00002443 | $328.25K | $12.96M |
| Sep 13, 2025 | $0.00002331 | $0.00002331 | $0.00002331 | $0.00002331 | $350.39K | $12.37M |
| Sep 12, 2025 | $0.00002261 | $0.00002261 | $0.00002261 | $0.00002261 | $370.50K | $12.00M |
| Sep 11, 2025 | $0.00002285 | $0.00002285 | $0.00002285 | $0.00002285 | $313.43K | $12.12M |
| Sep 10, 2025 | $0.00002319 | $0.00002319 | $0.00002319 | $0.00002319 | $317.56K | $12.30M |
| Sep 9, 2025 | $0.00002429 | $0.00002429 | $0.00002429 | $0.00002429 | $859.45K | $12.89M |
| Sep 8, 2025 | $0.00002292 | $0.00002292 | $0.00002292 | $0.00002292 | $637.67K | $12.08M |
| Sep 7, 2025 | $0.00001615 | $0.00001615 | $0.00001615 | $0.00001615 | $128.65K | $8.56M |
| Sep 6, 2025 | $0.00001673 | $0.00001673 | $0.00001673 | $0.00001673 | $184.55K | $8.88M |
| Sep 5, 2025 | $0.00001640 | $0.00001640 | $0.00001640 | $0.00001640 | $163.38K | $8.70M |
| Sep 4, 2025 | $0.00001674 | $0.00001674 | $0.00001674 | $0.00001674 | $604.40K | $8.88M |
| Sep 3, 2025 | $0.00001632 | $0.00001632 | $0.00001632 | $0.00001632 | $912.34K | $8.66M |
| Sep 2, 2025 | $0.00001580 | $0.00001580 | $0.00001580 | $0.00001580 | $745.90K | $8.38M |
| Sep 1, 2025 | $0.00001733 | $0.00001733 | $0.00001733 | $0.00001733 | $523.18K | $9.18M |
| Aug 31, 2025 | $0.00001717 | $0.00001717 | $0.00001717 | $0.00001717 | $857.98K | $9.10M |
| Aug 30, 2025 | $0.00001787 | $0.00001787 | $0.00001787 | $0.00001787 | $442.97K | $9.56M |
| Aug 29, 2025 | $0.00001837 | $0.00001837 | $0.00001837 | $0.00001837 | $812.97K | $9.74M |
| Aug 28, 2025 | $0.00001878 | $0.00001878 | $0.00001878 | $0.00001878 | $440.31K | $9.97M |
| Aug 27, 2025 | $0.00001890 | $0.00001890 | $0.00001890 | $0.00001890 | $485.24K | $10.02M |
| Aug 26, 2025 | $0.00001814 | $0.00001814 | $0.00001814 | $0.00001814 | $436.21K | $9.62M |
| Aug 25, 2025 | $0.00002075 | $0.00002075 | $0.00002075 | $0.00002075 | $716.07K | $11.01M |
| Aug 24, 2025 | $0.00002077 | $0.00002077 | $0.00002077 | $0.00002077 | $789.86K | $11.02M |
| Aug 23, 2025 | $0.00002200 | $0.00002200 | $0.00002200 | $0.00002200 | $923.03K | $11.67M |
| Aug 22, 2025 | $0.00001928 | $0.00001928 | $0.00001928 | $0.00001928 | $592.88K | $10.22M |
| Aug 21, 2025 | $0.00002045 | $0.00002045 | $0.00002045 | $0.00002045 | $1.13M | $10.85M |
| Aug 20, 2025 | $0.00001820 | $0.00001820 | $0.00001820 | $0.00001820 | $724.17K | $9.74M |
| Aug 19, 2025 | $0.00002086 | $0.00002086 | $0.00002086 | $0.00002086 | $946.82K | $11.07M |
| Aug 18, 2025 | $0.00002079 | $0.00002079 | $0.00002079 | $0.00002079 | $873.04K | $11.03M |
| Aug 17, 2025 | $0.00002114 | $0.00002114 | $0.00002114 | $0.00002114 | $1.04M | $11.23M |
| Aug 16, 2025 | $0.00002189 | $0.00002189 | $0.00002189 | $0.00002189 | $905.37K | $11.62M |
| Aug 15, 2025 | $0.00002304 | $0.00002304 | $0.00002304 | $0.00002304 | $956.47K | $12.20M |
| Aug 14, 2025 | $0.00002680 | $0.00002680 | $0.00002680 | $0.00002680 | $862.86K | $13.41M |
| Aug 13, 2025 | $0.00002350 | $0.00002350 | $0.00002350 | $0.00002350 | $975.49K | $12.47M |
| Aug 12, 2025 | $0.00002360 | $0.00002360 | $0.00002360 | $0.00002360 | $912.70K | $12.53M |
| Aug 11, 2025 | $0.00002407 | $0.00002407 | $0.00002407 | $0.00002407 | $824.25K | $12.77M |
| Aug 10, 2025 | $0.00002362 | $0.00002362 | $0.00002362 | $0.00002362 | $985.47K | $12.55M |
| Aug 9, 2025 | $0.00002574 | $0.00002574 | $0.00002574 | $0.00002574 | $929.85K | $13.67M |
| Aug 8, 2025 | $0.00002806 | $0.00002806 | $0.00002806 | $0.00002806 | $259.72K | $14.89M |
| Aug 7, 2025 | $0.00002377 | $0.00002377 | $0.00002377 | $0.00002377 | $218.35K | $12.61M |
| Aug 6, 2025 | $0.00002166 | $0.00002166 | $0.00002166 | $0.00002166 | $94.88K | $11.49M |
| Aug 5, 2025 | $0.00002285 | $0.00002285 | $0.00002285 | $0.00002285 | $401.70K | $12.10M |
| Aug 4, 2025 | $0.00002204 | $0.00002204 | $0.00002204 | $0.00002204 | $340.50K | $11.69M |
| Aug 3, 2025 | $0.00001984 | $0.00001984 | $0.00001984 | $0.00001984 | $423.82K | $10.53M |
| Aug 2, 2025 | $0.00002099 | $0.00002099 | $0.00002099 | $0.00002099 | $423.61K | $11.17M |
| Aug 1, 2025 | $0.00002447 | $0.00002447 | $0.00002447 | $0.00002447 | $422.62K | $12.99M |
| Jul 31, 2025 | $0.00002365 | $0.00002365 | $0.00002365 | $0.00002365 | $311.07K | $12.55M |
| Jul 30, 2025 | $0.00002592 | $0.00002592 | $0.00002592 | $0.00002592 | $320.28K | $13.77M |
| Jul 29, 2025 | $0.00002613 | $0.00002613 | $0.00002613 | $0.00002613 | $323.90K | $13.87M |
| Jul 28, 2025 | $0.00002930 | $0.00002930 | $0.00002930 | $0.00002930 | $354.80K | $15.51M |
| Jul 27, 2025 | $0.00002825 | $0.00002825 | $0.00002825 | $0.00002825 | $483.43K | $14.99M |
| Jul 26, 2025 | $0.00002687 | $0.00002687 | $0.00002687 | $0.00002687 | $398.12K | $14.26M |
| Jul 25, 2025 | $0.00002732 | $0.00002732 | $0.00002732 | $0.00002732 | $532.08K | $14.49M |
| Jul 24, 2025 | $0.00002529 | $0.00002529 | $0.00002529 | $0.00002529 | $598.90K | $13.37M |
| Jul 23, 2025 | $0.00003012 | $0.00003012 | $0.00003012 | $0.00003012 | $485.20K | $15.93M |
| Jul 22, 2025 | $0.00003218 | $0.00003218 | $0.00003218 | $0.00003218 | $585.39K | $17.10M |
| Jul 21, 2025 | $0.00003327 | $0.00003327 | $0.00003327 | $0.00003327 | $507.08K | $17.79M |
| Jul 20, 2025 | $0.00003147 | $0.00003147 | $0.00003147 | $0.00003147 | $517.52K | $16.70M |
| Jul 19, 2025 | $0.00002911 | $0.00002911 | $0.00002911 | $0.00002911 | $739.31K | $15.46M |
| Jul 18, 2025 | $0.00003177 | $0.00003177 | $0.00003177 | $0.00003177 | $1.15M | $16.97M |
| Jul 17, 2025 | $0.00002616 | $0.00002616 | $0.00002616 | $0.00002616 | $581.30K | $13.86M |
| Jul 16, 2025 | $0.00002347 | $0.00002347 | $0.00002347 | $0.00002347 | $470.60K | $12.40M |
| Jul 15, 2025 | $0.00002493 | $0.00002493 | $0.00002493 | $0.00002493 | $714.21K | $13.25M |
| Jul 14, 2025 | $0.00002269 | $0.00002269 | $0.00002269 | $0.00002269 | $620.38K | $12.05M |
| Jul 13, 2025 | $0.00001953 | $0.00001953 | $0.00001953 | $0.00001953 | $451.74K | $10.36M |
| Jul 12, 2025 | $0.00001856 | $0.00001856 | $0.00001856 | $0.00001856 | $678.39K | $9.70M |
| Jul 11, 2025 | $0.00001704 | $0.00001704 | $0.00001704 | $0.00001704 | $435.34K | $9.05M |
| Jul 10, 2025 | $0.00001448 | $0.00001448 | $0.00001448 | $0.00001448 | $346.88K | $7.68M |
| Jul 9, 2025 | $0.00001336 | $0.00001336 | $0.00001336 | $0.00001336 | $263.99K | $7.09M |
| Jul 8, 2025 | $0.00001364 | $0.00001364 | $0.00001364 | $0.00001364 | $312.04K | $7.26M |
| Jul 7, 2025 | $0.00001415 | $0.00001415 | $0.00001415 | $0.00001415 | $268.98K | $7.51M |
| Jul 6, 2025 | $0.00001436 | $0.00001436 | $0.00001436 | $0.00001436 | $217.56K | $7.56M |
| Jul 5, 2025 | $0.00001444 | $0.00001444 | $0.00001444 | $0.00001444 | $268.47K | $7.66M |
| Jul 4, 2025 | $0.00001459 | $0.00001459 | $0.00001459 | $0.00001459 | $249.88K | $7.73M |
| Jul 3, 2025 | $0.00001502 | $0.00001502 | $0.00001502 | $0.00001502 | $448.48K | $7.94M |
| Jul 2, 2025 | $0.00001439 | $0.00001439 | $0.00001439 | $0.00001439 | $255.28K | $7.62M |
| Jul 1, 2025 | $0.00001547 | $0.00001547 | $0.00001547 | $0.00001547 | $340.56K | $8.21M |