PNX Historical USD Price
Daily close · Nov 20, 2017 → Nov 18, 2018Daily price history
Oct 20, 2018 → Nov 18, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-11-18 | $0.00062311 | $0.00063001 | $0.00059894 | $0.00062689 | $11.67 |
| 2018-11-17 | $0.00059444 | $0.00062353 | $0.0005615 | $0.00062306 | $30.71 |
| 2018-11-16 | $0.00063096 | $0.000747 | $0.00056115 | $0.00059434 | $28.76 |
| 2018-11-15 | $0.00070818 | $0.00071268 | $0.00056502 | $0.00063096 | $10.18 |
| 2018-11-14 | $0.00071126 | $0.00075568 | $0.00058586 | $0.00070739 | $22.65 |
| 2018-11-13 | $0.00073445 | $0.00077869 | $0.00070989 | $0.00071146 | $50.18 |
| 2018-11-12 | $0.00090714 | $0.00090793 | $0.00070781 | $0.00071282 | $232.88 |
| 2018-11-11 | $0.00071054 | $0.00090704 | $0.00071022 | $0.00090704 | $31.35 |
| 2018-11-10 | $0.00077638 | $0.0008413 | $0.00071034 | $0.00074323 | $93.75 |
| 2018-11-09 | $0.00074911 | $0.00083911 | $0.00070957 | $0.00077658 | $185.74 |
| 2018-11-08 | $0.00079129 | $0.00079164 | $0.00071581 | $0.00071682 | $11.74 |
| 2018-11-07 | $0.00078409 | $0.0008932 | $0.00072188 | $0.00079131 | $22.28 |
| 2018-11-06 | $0.00082294 | $0.00084465 | $0.00071355 | $0.00078408 | $117.76 |
| 2018-11-05 | $0.00071651 | $0.00091182 | $0.00068389 | $0.00082283 | $145.27 |
| 2018-11-04 | $0.00070818 | $0.00072523 | $0.00067692 | $0.00071674 | $89.48 |
| 2018-11-03 | $0.00077655 | $0.00090689 | $0.00070697 | $0.00070814 | $28.63 |
| 2018-11-02 | $0.00070979 | $0.00084225 | $0.00064726 | $0.0007766 | $169.18 |
| 2018-11-01 | $0.00070688 | $0.00077128 | $0.00064095 | $0.0007099 | $27.94 |
| 2018-10-31 | $0.0006822 | $0.00096487 | $0.00063924 | $0.0007069 | $30.81 |
| 2018-10-30 | $0.00068569 | $0.00070959 | $0.00064238 | $0.00070398 | $10.66 |
| 2018-10-29 | $0.00081652 | $0.00091651 | $0.00064175 | $0.00068601 | $99.65 |
| 2018-10-28 | $0.00052248 | $0.00091472 | $0.00052191 | $0.00081683 | $90.53 |
| 2018-10-27 | $0.00072273 | $0.0009859 | $0.00039212 | $0.00052245 | $18.08 |
| 2018-10-26 | $0.00071925 | $0.00092024 | $0.00068637 | $0.00082108 | $241.99 |
| 2018-10-25 | $0.00071973 | $0.00072099 | $0.00069627 | $0.00071878 | $19.78 |
| 2018-10-24 | $0.0007217 | $0.00091752 | $0.00065484 | $0.00072039 | $204.33 |
| 2018-10-23 | $0.00072067 | $0.00078729 | $0.00068949 | $0.00072193 | $185.09 |
| 2018-10-22 | $0.00078827 | $0.00085936 | $0.00059045 | $0.00072169 | $287.68 |
| 2018-10-21 | $0.00079235 | $0.00085725 | $0.0006597 | $0.00078899 | $5.27 |
| 2018-10-20 | $0.00078299 | $0.00079263 | $0.00065275 | $0.00072622 | $19.41 |