Phoenix Digital Assets PLC (PNIX)
AQSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 6.41025641026 | 3.9 | 4.45 | 3.65 | 226681 | 4.11954964 | DE |
| 4 | 0.45 | 12.1621621622 | 3.7 | 4.45 | 3.3 | 615816 | 3.67985207 | DE |
| 12 | 0.7 | 20.2898550725 | 3.45 | 4.7 | 3.05 | 948641 | 3.89855366 | DE |
| 26 | 1.7 | 69.387755102 | 2.45 | 4.7 | 2.45 | 1218510 | 3.63399847 | DE |
| 52 | 2.45 | 144.117647059 | 1.7 | 4.7 | 1.35 | 1291613 | 2.93596529 | DE |
| 156 | 1.7 | 69.387755102 | 2.45 | 4.7 | 0.7 | 1638580 | 2.00663073 | DE |
| 260 | -3.85 | -48.125 | 8 | 8.75 | 0.7 | 1889708 | 2.42215694 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721745720 | 4.1 | 0 | 0.00 | 4.1 | 4.45 | 4 | 144035 |
| 1721658960 | 4.1 | 0 | 0.00 | 4.1 | 4.4 | 3.921 | 381553 |
| 1721399700 | 4.1 | -0.05 | -1.20 | 4.25 | 4.25 | 4 | 164665 |
| 1721313360 | 4.15 | 0 | 0.00 | 4.15 | 4.25 | 3.8 | 26466 |
| 1721229420 | 4.15 | 0.25 | 6.41 | 3.9 | 4.25 | 3.65 | 416688 |
| 1721140560 | 3.9 | -0.08 | -1.89 | 3.85 | 3.98 | 3.65 | 967078 |
| 1721057340 | 3.975 | 0.43 | 11.97 | 3.55 | 4 | 3.45 | 1200609 |
| 1720798020 | 3.55 | -0.05 | -1.25 | 3.55 | 3.85 | 3.45 | 75000 |
| 1720711680 | 3.595 | 0.1 | 2.71 | 3.5 | 3.8 | 3.425 | 1036952 |
| 1720623300 | 3.5 | 0 | 0.00 | 3.5 | 3.8 | 3.3501 | 18802 |
| 1720538880 | 3.5 | 0.1 | 2.94 | 3.4 | 3.5 | 3.325 | 212244 |
| 1720452360 | 3.4 | 0 | 0.00 | 3.4 | 3.5 | 3.315 | 1381442 |
| 1720193280 | 3.4 | -0.25 | -6.85 | 3.65 | 3.8 | 3.3 | 1619196 |
| 1720103580 | 3.65 | 0 | 0.00 | 3.65 | 3.75 | 3.5571 | 207508 |
| 1720020540 | 3.65 | 0 | 0.00 | 3.65 | 3.8 | 3.556 | 52494 |
| 1719934080 | 3.65 | 0 | 0.00 | 3.65 | 3.8 | 3.6 | 100000 |
| 1719847500 | 3.65 | 0 | 0.00 | 3.65 | 3.8 | 3.55 | 113435 |
| 1719585240 | 3.65 | 0.12 | 3.30 | 3.7 | 3.8 | 3.5 | 1175581 |
| 1719502140 | 3.5333 | -0.17 | -4.51 | 3.7 | 3.8 | 3.5333 | 589505 |
| 1719415980 | 3.7 | 0.19 | 5.41 | 3.7 | 3.8 | 3.5 | 2433068 |
| 1719329280 | 3.51 | -0.39 | -10.00 | 3.9 | 4 | 3.5 | 3901947 |
| 1719242880 | 3.9001 | -0.05 | -1.26 | 3.95 | 4.622 | 3.804 | 1430539 |
| 1718983740 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.85 | 80116 |
| 1718894280 | 3.95 | 0 | 0.00 | 3.95 | 3.975 | 3.85 | 455473 |
| 1718807460 | 3.95 | 0 | 0.00 | 3.95 | 3.95 | 3.85 | 0 |
| 1718724540 | 3.95 | 0 | 0.00 | 3.95 | 4 | 3.85 | 299536 |
| 1718634720 | 3.95 | 0.05 | 1.28 | 3.9 | 4 | 3.9 | 65042 |
| 1718378940 | 3.9 | 0.23 | 6.12 | 3.675 | 3.95 | 3.675 | 1884493 |
| 1718292600 | 3.675 | -0.4 | -9.82 | 4.075 | 4.075 | 3.625 | 2850000 |
| 1718203020 | 4.075 | -0.35 | -7.91 | 4.425 | 4.7 | 4 | 1200000 |
| 1718119740 | 4.425 | 0.08 | 1.72 | 4.45 | 4.7 | 4.275 | 567874 |
| 1718029980 | 4.35 | 0 | 0.00 | 4.35 | 4.35 | 4.35 | 0 |
| 1717770780 | 4.35 | -0.05 | -1.14 | 4.4 | 4.675 | 4.25 | 1570918 |
| 1717684800 | 4.4 | -0.03 | -0.56 | 4.425 | 4.7 | 4.35 | 1030000 |
| 1717600500 | 4.425 | 0 | 0.00 | 4.425 | 4.7 | 4.375 | 223776 |
| 1717514760 | 4.425 | -0.03 | -0.56 | 4.525 | 4.7 | 4.375 | 529035 |
| 1717428540 | 4.45 | 0 | 0.00 | 4.45 | 4.7 | 4.45 | 3323958 |
| 1717166580 | 4.45 | -0.05 | -1.11 | 4.5 | 4.7 | 4.35 | 2424578 |
| 1717079640 | 4.5 | 0 | 0.00 | 4.5 | 4.65 | 4.4 | 1763325 |
| 1716993360 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1716906960 | 4.5 | 0 | 0.00 | 4.5 | 4.65 | 4.45 | 306000 |
| 1716564600 | 4.5 | 0 | 0.00 | 4.6 | 4.7 | 4.42 | 891907 |
| 1716478140 | 4.5 | 0.05 | 1.12 | 4.45 | 4.65 | 4.44 | 1116547 |
| 1716388620 | 4.45 | 0.45 | 11.25 | 4.6 | 4.6 | 4.25 | 3076532 |
| 1716302280 | 4 | 0.25 | 6.67 | 3.9 | 4 | 3.85 | 1366767 |
| 1716215640 | 3.75 | 0.15 | 4.17 | 3.6 | 3.8 | 3.6 | 417027 |
| 1715956440 | 3.6 | 0 | 0.00 | 3.6 | 3.7 | 3.51 | 304961 |
| 1715870040 | 3.6 | 0 | 0.00 | 3.6 | 3.7 | 3.51 | 430228 |
| 1715786940 | 3.6 | 0.05 | 1.41 | 3.55 | 3.65 | 3.415 | 545133 |
| 1715700540 | 3.55 | 0 | 0.00 | 3.55 | 3.55 | 3.415 | 30000 |
| 1715614140 | 3.55 | 0.05 | 1.43 | 3.5 | 3.55 | 3.41 | 80000 |
| 1715355240 | 3.5 | 0 | 0.00 | 3.5 | 3.55 | 3.45 | 0 |
| 1715265300 | 3.5 | 0 | 0.00 | 3.5 | 3.55 | 3.45 | 14299 |
| 1715182020 | 3.5 | -0.05 | -1.41 | 3.55 | 3.55 | 3.311 | 290925 |
| 1715095740 | 3.55 | 0.25 | 7.58 | 3.35 | 3.65 | 3.3 | 562460 |
| 1714750020 | 3.3 | 0.1 | 3.12 | 3.2 | 3.3 | 3.1 | 1106873 |
| 1714663440 | 3.2 | 0 | 0.00 | 3.25 | 3.5 | 3.05 | 3345000 |
| 1714574280 | 3.2 | -0.25 | -7.25 | 3.45 | 3.65 | 3.15 | 1425000 |
| 1714487880 | 3.45 | -0.2 | -5.48 | 3.65 | 3.75 | 3.4 | 211017 |
| 1714402080 | 3.65 | -0.05 | -1.35 | 3.7 | 3.85 | 3.55 | 561222 |
| 1714145400 | 3.7 | -0.05 | -1.33 | 3.75 | 3.85 | 3.55 | 150000 |
| 1714058940 | 3.75 | -0.05 | -1.32 | 3.95 | 3.95 | 3.7 | 812947 |
| 1713972360 | 3.8 | -0.05 | -1.30 | 3.9 | 3.95 | 3.8 | 643451 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
