Date | Open | Close | High | Low |
---|---|---|---|---|
2021-05-21 | $0.0105600 | $0.008964 | $0.0100800 | $0.008591 |
2021-05-22 | $0.008964 | $0.008998 | $0.009373 | $0.008623 |
2021-05-23 | $0.008998 | $0.007638 | $0.008679 | $0.007291 |
2021-05-24 | $0.007638 | $0.009321 | $0.009321 | $0.008156 |
2021-05-25 | $0.009321 | $0.009597 | $0.009597 | $0.008445 |
2021-05-26 | $0.009597 | $0.0106100 | $0.0106100 | $0.008645 |
2021-05-27 | $0.0106100 | $0.0104100 | $0.0107900 | $0.0100200 |
2021-05-28 | $0.0104100 | $0.008920 | $0.0099910 | $0.008920 |
2021-05-29 | $0.008920 | $0.008307 | $0.008999 | $0.007961 |
2021-05-30 | $0.008307 | $0.008304 | $0.008312 | $0.008298 |
2021-06-01 | $0.008950 | $0.008804 | $0.009538 | $0.008804 |
2021-06-02 | $0.008804 | $0.009018 | $0.009394 | $0.009018 |
2021-06-03 | $0.009018 | $0.009807 | $0.0102000 | $0.009415 |
2021-06-04 | $0.009807 | $0.009215 | $0.009584 | $0.008847 |
2021-06-05 | $0.009215 | $0.008885 | $0.008885 | $0.008529 |
2021-06-06 | $0.008885 | $0.0100200 | $0.0107400 | $0.008950 |
2021-06-07 | $0.0100200 | $0.0100500 | $0.0100500 | $0.0100200 |
2021-06-08 | $0.009067 | $0.009355 | $0.009689 | $0.008687 |
2021-06-09 | $0.009355 | $0.0101000 | $0.0108400 | $0.009722 |
2021-06-10 | $0.0101000 | $0.009537 | $0.0102700 | $0.009170 |
2021-06-11 | $0.009537 | $0.009335 | $0.0112000 | $0.009335 |
2021-06-12 | $0.009335 | $0.008530 | $0.009596 | $0.008175 |
2021-06-13 | $0.008530 | $0.008974 | $0.009754 | $0.008974 |
2021-06-14 | $0.008974 | $0.009726 | $0.009726 | $0.008916 |
2021-06-15 | $0.009726 | $0.008836 | $0.0100400 | $0.008434 |
2021-06-16 | $0.008836 | $0.008819 | $0.008819 | $0.007669 |
2021-06-17 | $0.008819 | $0.008759 | $0.009140 | $0.008378 |
2021-06-18 | $0.008759 | $0.007883 | $0.008599 | $0.007883 |
2021-06-19 | $0.007883 | $0.007813 | $0.008169 | $0.007813 |
2021-06-20 | $0.007813 | $0.007476 | $0.008189 | $0.007120 |
2021-06-21 | $0.007476 | $0.006331 | $0.006964 | $0.006331 |
2021-06-22 | $0.006331 | $0.005857 | $0.006833 | $0.005206 |
2021-06-23 | $0.005857 | $0.006736 | $0.006736 | $0.005725 |
2021-06-24 | $0.006736 | $0.006930 | $0.006930 | $0.006237 |
2021-06-25 | $0.006930 | $0.006319 | $0.006319 | $0.006319 |
2021-06-26 | $0.006319 | $0.006138 | $0.006461 | $0.005815 |
2021-06-27 | $0.006138 | $0.006596 | $0.006943 | $0.006596 |
2021-06-28 | $0.006596 | $0.006553 | $0.006897 | $0.006553 |
2021-06-29 | $0.006553 | $0.006821 | $0.007539 | $0.006462 |
2021-06-30 | $0.006821 | $0.007011 | $0.007362 | $0.006310 |
2021-07-01 | $0.007011 | $0.007044 | $0.007044 | $0.006709 |
2021-07-02 | $0.007044 | $0.007099 | $0.007437 | $0.006761 |
2021-07-03 | $0.007099 | $0.007283 | $0.007630 | $0.006590 |
2021-07-04 | $0.007283 | $0.007272 | $0.007284 | $0.007270 |
2021-07-05 | $0.007058 | $0.006404 | $0.006741 | $0.005392 |
2021-07-06 | $0.006404 | $0.006848 | $0.006848 | $0.006505 |
2021-07-07 | $0.006848 | $0.006776 | $0.006776 | $0.006776 |
2021-07-08 | $0.006776 | $0.006246 | $0.006575 | $0.006246 |
2021-07-09 | $0.006246 | $0.006761 | $0.007099 | $0.006423 |
2021-07-10 | $0.006761 | $0.006703 | $0.007038 | $0.006368 |
2021-07-11 | $0.006703 | $0.006850 | $0.007192 | $0.006850 |
2021-07-12 | $0.006850 | $0.006618 | $0.006949 | $0.006287 |
2021-07-13 | $0.006618 | $0.006547 | $0.006875 | $0.006220 |
2021-07-14 | $0.006547 | $0.006558 | $0.006559 | $0.006547 |
2021-07-15 | $0.006892 | $0.006373 | $0.006692 | $0.006373 |
2021-07-16 | $0.006373 | $0.006594 | $0.006594 | $0.006280 |
2021-07-17 | $0.006594 | $0.006309 | $0.006625 | $0.006309 |
2021-07-18 | $0.006309 | $0.006679 | $0.006679 | $0.006361 |
2021-07-19 | $0.006679 | $0.005861 | $0.006478 | $0.005861 |
2021-07-20 | $0.005861 | $0.005065 | $0.005959 | $0.0047670 |
2021-07-21 | $0.005065 | $0.005464 | $0.005785 | $0.005142 |
2021-07-22 | $0.005464 | $0.005814 | $0.005814 | $0.005168 |
2021-07-23 | $0.005814 | $0.005718 | $0.006055 | $0.005382 |
2021-07-24 | $0.005718 | $0.006171 | $0.006171 | $0.005485 |
2021-07-25 | $0.006171 | $0.006165 | $0.006176 | $0.006164 |
2021-07-26 | $0.006367 | $0.006336 | $0.007081 | $0.005963 |
2021-07-27 | $0.006336 | $0.007109 | $0.007109 | $0.006319 |
2021-07-28 | $0.007109 | $0.006805 | $0.007205 | $0.006405 |
2021-07-29 | $0.006805 | $0.006805 | $0.006805 | $0.006405 |
2021-07-30 | $0.006805 | $0.007179 | $0.007179 | $0.006335 |
2021-07-31 | $0.007179 | $0.007163 | $0.007204 | $0.007163 |
2021-08-01 | $0.007051 | $0.007575 | $0.007974 | $0.006379 |
2021-08-02 | $0.007575 | $0.007578 | $0.007582 | $0.007562 |
2021-08-04 | $0.007256 | $0.007550 | $0.007550 | $0.007153 |
2021-08-05 | $0.007550 | $0.007769 | $0.007769 | $0.006951 |
2021-08-06 | $0.007769 | $0.007761 | $0.007778 | $0.007761 |
2021-08-16 | $0.0103400 | $0.009645 | $0.0105600 | $0.009645 |
2021-08-17 | $0.009645 | $0.008916 | $0.009807 | $0.008916 |
2021-08-18 | $0.008937 | $0.009390 | $0.009837 | $0.008943 |
2021-08-19 | $0.009390 | $0.009399 | $0.009400 | $0.009390 |
2021-08-21 | $0.009867 | $0.009774 | $0.0102600 | $0.009285 |
2021-08-22 | $0.009774 | $0.0103500 | $0.0108400 | $0.009365 |
2021-08-23 | $0.0103500 | $0.0103600 | $0.0103600 | $0.0103400 |
2021-08-24 | $0.0104000 | $0.0104900 | $0.0104900 | $0.009538 |
2021-08-25 | $0.0104900 | $0.0102900 | $0.0117600 | $0.009799 |
2021-08-26 | $0.0102900 | $0.009839 | $0.009839 | $0.008902 |
2021-08-27 | $0.009839 | $0.0103100 | $0.0103100 | $0.009327 |
2021-08-28 | $0.0103100 | $0.009784 | $0.0102700 | $0.009784 |
2021-08-29 | $0.009784 | $0.009792 | $0.009792 | $0.009784 |
2021-09-10 | $0.0111300 | $0.009868 | $0.0107600 | $0.009868 |
2021-09-11 | $0.009868 | $0.009883 | $0.009885 | $0.009867 |
2021-09-15 | $0.009897 | $0.0101100 | $0.0105900 | $0.009630 |
2021-09-16 | $0.0101100 | $0.0101000 | $0.0101200 | $0.0101000 |
2021-09-22 | $0.007328 | $0.007844 | $0.007844 | $0.007844 |
2021-09-23 | $0.007844 | $0.008081 | $0.008081 | $0.008081 |
2021-09-24 | $0.008081 | $0.007713 | $0.008141 | $0.007713 |
2021-09-25 | $0.007713 | $0.007263 | $0.008117 | $0.007263 |
2021-09-26 | $0.007263 | $0.007344 | $0.007776 | $0.006912 |
2021-09-27 | $0.007344 | $0.006750 | $0.007594 | $0.006750 |
2021-09-28 | $0.006750 | $0.006761 | $0.006761 | $0.006743 |
2021-10-11 | $0.009299 | $0.009775 | $0.009775 | $0.009200 |
2021-10-12 | $0.009775 | $0.009767 | $0.009775 | $0.009764 |
2021-10-18 | $0.009843 | $0.0099260 | $0.0105500 | $0.0099260 |
2021-10-19 | $0.0099260 | $0.0099280 | $0.0099280 | $0.0099210 |
2021-12-10 | $0.0047590 | $0.005640 | $0.006110 | $0.0047000 |
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 | $0.0048390 | $0.005323 | $0.0033870 |
2021-12-15 | $0.0048390 | $0.0048890 | $0.0048890 | $0.0034220 |
2021-12-16 | $0.0048890 | $0.0048880 | $0.0048900 | $0.0048760 |
2021-12-17 | $0.0047640 | $0.005540 | $0.005540 | $0.0023080 |
2021-12-18 | $0.005540 | $0.0032800 | $0.005623 | $0.0032800 |
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 | $0.0029370 | $0.0034280 | $0.0029350 |
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 | $0.0040310 | $0.0040350 | $0.0040290 |
2021-12-27 | $0.0045710 | $0.0045640 | $0.0045640 | $0.0040570 |
2021-12-28 | $0.0045640 | $0.0045600 | $0.0045650 | $0.0045590 |
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 | $0.0042580 | $0.005204 | $0.0037850 |
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 | $0.0037620 | $0.0037700 | $0.0037620 |
2022-01-12 | $0.0034190 | $0.0039530 | $0.0039530 | $0.0035140 |
2022-01-13 | $0.0039530 | $0.0039610 | $0.0039630 | $0.0039500 |
2022-01-14 | $0.0038320 | $0.0038780 | $0.0047400 | $0.0034470 |
2022-01-15 | $0.0038780 | $0.0038860 | $0.0038860 | $0.0038770 |
2022-01-16 | $0.0034470 | $0.0034480 | $0.0038790 | $0.0034480 |
2022-01-17 | $0.0034480 | $0.0034500 | $0.0034510 | $0.0034470 |
2022-01-18 | $0.0038000 | $0.0033900 | $0.0038140 | $0.0033900 |
2022-01-19 | $0.0033900 | $0.0033910 | $0.0033940 | $0.0033890 |
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 | $0.0029250 | $0.0029370 | $0.0029240 |
2022-01-26 | $0.0033280 | $0.0029460 | $0.0033150 | $0.0029460 |
2022-01-27 | $0.0029460 | $0.0029430 | $0.0029470 | $0.0029430 |
2022-01-28 | $0.0037190 | $0.0033970 | $0.0037740 | $0.0033970 |
2022-01-29 | $0.0033970 | $0.0033930 | $0.0033970 | $0.0033910 |
2022-01-30 | $0.0038180 | $0.0034120 | $0.0041700 | $0.0034120 |
2022-01-31 | $0.0034120 | $0.0034140 | $0.0034160 | $0.0034120 |
2022-02-01 | $0.0038490 | $0.0038720 | $0.0042590 | $0.0034850 |
2022-02-02 | $0.0038720 | $0.0033170 | $0.0036860 | $0.0033170 |
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 | $0.0033130 | $0.0045560 | $0.0033130 |
2022-02-06 | $0.0033130 | $0.0042410 | $0.0042410 | $0.0033930 |
2022-02-07 | $0.0042410 | $0.0042370 | $0.0042500 | $0.0042360 |
2022-02-08 | $0.0043860 | $0.0035260 | $0.0044080 | $0.0035260 |
2022-02-09 | $0.0035260 | $0.0035240 | $0.0035320 | $0.0035240 |
2022-02-13 | $0.0025340 | $0.0025240 | $0.0029450 | $0.0025240 |
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 | $0.0024280 | $0.0024330 | $0.0024270 |
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 | $0.0023020 | $0.0023060 | $0.0023010 |
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 | $0.0022980 | $0.0023040 | $0.0022980 |
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 | $0.0018860 | $0.0018860 | $0.0018840 |
2022-03-01 | $0.0030230 | $0.0035540 | $0.0039990 | $0.0026660 |
2022-03-02 | $0.0035540 | $0.0035480 | $0.0035570 | $0.0035480 |
2022-03-04 | $0.0029730 | $0.0023490 | $0.0027410 | $0.0023490 |
2022-03-05 | $0.0023490 | $0.0023640 | $0.0023640 | $0.0023640 |
2022-03-06 | $0.0023640 | $0.0023630 | $0.0023650 | $0.0023630 |
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 | $0.0038070 | $0.0042300 | $0.0021150 |
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 | $0.0040810 | $0.0040810 | $0.0020410 |
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 | $0.0039450 | $0.0039460 | $0.0039430 |
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 | $0.005964 | $0.005964 | $0.005964 |
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 | $0.005861 | $0.005953 | $0.005860 |
Pair | Exchange |
---|---|
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.
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%):
ICO Status | Finished |
---|---|
Token Supply | 1358371250 |
Start Date | 2017-10-08 |
End Date | 2017-10-08 |
Fund Raised (BTC) | 15,000,000 USD |
Fund Raised (USD) | 15000000 |
Start Price (USD) | N/A |
Security Audit Company | N/A |
ICO Legal Form | N/A |
ICO Jurisdiction | N/A |
Legal Advisers | N/A |
Blog | N/A |
White Paper | https://coin.red-pulse.com/wp-content/uploads/redpulse-whitepaper-en.pdf |