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 | 0.45 | 9.375 | 4.8 | 5.75 | 4.6 | 70514 | 4.79106016 | DE |
| 4 | -1.1 | -17.3228346457 | 6.35 | 6.6 | 4.6 | 204018 | 5.5993813 | DE |
| 12 | -0.5 | -8.69565217391 | 5.75 | 6.65 | 4.6 | 134354 | 5.98050439 | DE |
| 26 | 2 | 61.5384615385 | 3.25 | 6.65 | 3.1 | 179294 | 5.01439494 | DE |
| 52 | 2.5 | 90.9090909091 | 2.75 | 6.65 | 2.45 | 672844 | 3.83833451 | DE |
| 156 | 2.775 | 112.121212121 | 2.475 | 6.65 | 0.7 | 1003780 | 1.97419327 | DE |
| 260 | -2.75 | -34.375 | 8 | 8.75 | 0.7 | 1209560 | 2.47620748 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738855980 | 4.8 | 0.05 | 1.05 | 4.75 | 5.75 | 4.65 | 150000 |
| 1738772880 | 4.75 | 0 | 0.00 | 4.75 | 5.75 | 4.65 | 0 |
| 1738686480 | 4.75 | 0 | 0.00 | 4.75 | 5.75 | 4.65 | 0 |
| 1738596900 | 4.75 | -0.05 | -1.04 | 4.75 | 5.75 | 4.6 | 63038 |
| 1738337520 | 4.8 | 0 | 0.00 | 4.8 | 5.75 | 4.75 | 139530 |
| 1738254840 | 4.8 | 0 | 0.00 | 4.85 | 5.75 | 4.8 | 40694 |
| 1738165140 | 4.8 | -0.1 | -2.04 | 4.95 | 5.75 | 4.8 | 447500 |
| 1738078980 | 4.9 | -1.2 | -19.67 | 5.25 | 5.75 | 4.8 | 821904 |
| 1737975300 | 6.1 | -0.25 | -3.94 | 6.45 | 6.6 | 5.25 | 1646232 |
| 1737735960 | 6.35 | 0 | 0.00 | 6.35 | 6.6 | 5.75 | 0 |
| 1737649680 | 6.35 | 0 | 0.00 | 6.35 | 6.6 | 5.75 | 0 |
| 1737563340 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1737476940 | 6.35 | 0 | 0.00 | 6.35 | 6.5 | 5.75 | 85134 |
| 1737390480 | 6.35 | 0 | 0.00 | 6.35 | 6.6 | 5.75 | 242534 |
| 1737131340 | 6.35 | 0 | 0.00 | 6.35 | 6.45 | 6.25 | 16178 |
| 1737044940 | 6.35 | 0 | 0.00 | 6.35 | 6.6 | 5.75 | 65866 |
| 1736955300 | 6.35 | 0 | 0.00 | 6.35 | 6.6 | 5.75 | 0 |
| 1736869080 | 6.35 | 0 | 0.00 | 6.35 | 6.6 | 5.75 | 0 |
| 1736782500 | 6.35 | 0 | 0.00 | 6.35 | 6.6 | 5.75 | 0 |
| 1736524020 | 6.35 | 0 | 0.00 | 6.35 | 6.6 | 5.75 | 157728 |
| 1736439600 | 6.35 | 0 | 0.00 | 6.35 | 6.6 | 5.75 | 2676 |
| 1736353620 | 6.35 | 0 | 0.00 | 6.35 | 6.6 | 5.75 | 100000 |
| 1736264400 | 6.35 | 0 | 0.00 | 6.35 | 6.6 | 5.75 | 0 |
| 1736180880 | 6.35 | 0 | 0.00 | 6.35 | 6.6 | 5.75 | 0 |
| 1735918500 | 6.35 | -0.1 | -1.55 | 6.45 | 6.6 | 5.75 | 84753 |
| 1735832160 | 6.45 | 0 | 0.00 | 6.45 | 6.6 | 5.75 | 0 |
| 1735662660 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1735576260 | 6.45 | 0 | 0.00 | 6.45 | 6.6 | 5.75 | 250677 |
| 1735313700 | 6.45 | 0 | 0.00 | 6.45 | 6.6 | 5.75 | 16170 |
| 1735057680 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1734971280 | 6.45 | -0.05 | -0.77 | 6.5 | 6.65 | 5.75 | 532654 |
| 1734712200 | 6.5 | 0 | 0.00 | 6.5 | 6.65 | 5.75 | 335386 |
| 1734622440 | 6.5 | 0 | 0.00 | 6.45 | 6.6 | 5.75 | 24688 |
| 1734536340 | 6.5 | -0.05 | -0.76 | 6.55 | 6.65 | 5.75 | 28241 |
| 1734449880 | 6.55 | 0 | 0.00 | 6.55 | 6.65 | 5.75 | 150000 |
| 1734366420 | 6.55 | 0 | 0.00 | 6.55 | 6.65 | 5.75 | 0 |
| 1734104460 | 6.55 | 0 | 0.00 | 6.55 | 6.65 | 5.75 | 5000 |
| 1734020880 | 6.55 | 0 | 0.00 | 6.55 | 6.65 | 5.75 | 5000 |
| 1733931060 | 6.55 | 0 | 0.00 | 6.55 | 6.65 | 5.75 | 312524 |
| 1733848080 | 6.55 | 0 | 0.00 | 6.55 | 6.65 | 5.75 | 0 |
| 1733761860 | 6.55 | 0 | 0.00 | 6.55 | 6.65 | 5.75 | 0 |
| 1733495700 | 6.55 | 0 | 0.00 | 6.55 | 6.65 | 5.75 | 0 |
| 1733416140 | 6.55 | 0.3 | 4.80 | 6.25 | 6.65 | 5.75 | 864088 |
| 1733326500 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 5.75 | 20852 |
| 1733239800 | 6.25 | 0 | 0.00 | 6.25 | 6.5 | 5.75 | 0 |
| 1733156940 | 6.25 | 0 | 0.00 | 6.25 | 6.5 | 5.75 | 42921 |
| 1732897620 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 5.75 | 0 |
| 1732808160 | 6.25 | 0 | 0.00 | 6.25 | 6.5 | 5.75 | 10000 |
| 1732721820 | 6.25 | 0 | 0.00 | 6.25 | 6.5 | 5.75 | 0 |
| 1732638480 | 6.25 | 0 | 0.00 | 6.25 | 6.25 | 5.75 | 0 |
| 1732548840 | 6.25 | 0.1 | 1.63 | 6.15 | 6.25 | 5.75 | 215405 |
| 1732289460 | 6.15 | 0 | 0.00 | 6.15 | 6.29 | 5.75 | 5000 |
| 1732203480 | 6.15 | 0.4 | 6.96 | 5.75 | 6.25 | 5.75 | 192391 |
| 1732120140 | 5.75 | 0 | 0.00 | 5.75 | 6 | 5.25 | 26935 |
| 1732033620 | 5.75 | 0 | 0.00 | 5.75 | 6.25 | 5.65 | 4136 |
| 1731947580 | 5.75 | 0 | 0.00 | 5.75 | 6.25 | 5.65 | 13756 |
| 1731688080 | 5.75 | 0 | 0.00 | 5.75 | 6.41 | 5.25 | 135500 |
| 1731598260 | 5.75 | 0 | 0.00 | 5.75 | 6 | 5.25 | 0 |
| 1731511920 | 5.75 | 0.05 | 0.88 | 5.7 | 6 | 5.25 | 75000 |
| 1731428820 | 5.7 | 0.1 | 1.79 | 5.6 | 6 | 5.25 | 202452 |
| 1731342540 | 5.6 | 0 | 0.00 | 5.6 | 5.88 | 5.25 | 109849 |
| 1731083160 | 5.6 | 0 | 0.00 | 5.6 | 6.15 | 5.55 | 0 |
| 1730993820 | 5.6 | 0.3 | 5.66 | 5.45 | 6.05 | 5.3 | 130919 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
