Market Cap $3.28T
-1.53%
Volume 24h $179.73B
-42.97%
BTC % 54.63%
-0.07%
ETH % 11.24%
-1.24%
Coins
33.767
+1
Exchanges
885
Last update
38 Seconds ago
DePHY Network (PHY) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-05 2025 | $0.00237258 | $0.00181284 | $0.00281955 | $0.00181284 | $1,954,366 | $171,520 |
| Dec-04 2025 | $0.00176917 | $0.00176917 | $0.00270808 | $0.00207089 | $1,882,098 | $127,898 |
| Dec-03 2025 | $0.00208043 | $0.00166774 | $0.00213764 | $0.0016868 | $1,284,252 | $150,400 |
| Dec-02 2025 | $0.0016678 | $0.00156426 | $0.00171446 | $0.00156426 | $325,583 | $120,570 |
| Dec-01 2025 | $0.00156691 | $0.00155416 | $0.00166066 | $0.00166066 | $318,534 | $113,276 |
| Nov-30 2025 | $0.00168288 | $0.00168288 | $0.00173261 | $0.00171529 | $301,476 | $121,660 |
| Nov-29 2025 | $0.00171417 | $0.00165662 | $0.0017708 | $0.00167186 | $332,459 | $123,922 |
| Nov-28 2025 | $0.0016781 | $0.0015211 | $0.00180469 | $0.00155021 | $371,471 | $121,314 |
| Nov-27 2025 | $0.00154227 | $0.00154227 | $0.00174612 | $0.00174612 | $301,093 | $111,495 |
| Nov-26 2025 | $0.00173784 | $0.00151794 | $0.00188812 | $0.00185514 | $371,977 | $125,633 |
| Nov-25 2025 | $0.00180971 | $0.00161302 | $0.00180971 | $0.00162561 | $350,675 | $130,829 |
| Nov-24 2025 | $0.00158966 | $0.00137321 | $0.0016176 | $0.00150081 | $603,350 | $114,921 |
| Nov-23 2025 | $0.00150431 | $0.00137862 | $0.00167211 | $0.00139786 | $421,884 | $108,750 |
| Nov-22 2025 | $0.00138269 | $0.00133178 | $0.00140223 | $0.00137874 | $311,587 | $99,958 |
| Nov-21 2025 | $0.00135962 | $0.00135962 | $0.00144541 | $0.00142539 | $325,600 | $98,291 |