Market Cap $4.23T
1.86%
Volume 24h $317.98B
4.84%
BTC % 53.64%
0.22%
ETH % 12.49%
-0.32%
Coins
33.104
+14
Exchanges
885
Last update
3 Minutes 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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.00917308 | $0.00718603 | $0.010577 | $0.00758774 | $11,902,508 | $663,145 |
| Sep-08 2025 | $0.0074751 | $0.00686533 | $0.00752368 | $0.00716852 | $7,519,728 | $540,394 |
| Sep-07 2025 | $0.00712334 | $0.0066683 | $0.00742708 | $0.00675258 | $6,578,142 | $514,964 |
| Sep-06 2025 | $0.00679152 | $0.0066425 | $0.00736365 | $0.00703728 | $16,298,621 | $490,976 |
| Sep-05 2025 | $0.00689746 | $0.00680603 | $0.00847228 | $0.00772112 | $24,621,943 | $498,635 |
| Sep-04 2025 | $0.00756396 | $0.00625345 | $0.00778631 | $0.00637325 | $16,993,996 | $546,818 |
| Sep-03 2025 | $0.00637884 | $0.00602014 | $0.00639758 | $0.00631386 | $13,622,048 | $461,143 |
| Sep-02 2025 | $0.00637629 | $0.00612541 | $0.00667964 | $0.00667964 | $6,686,490 | $460,958 |
| Sep-01 2025 | $0.0066924 | $0.00665076 | $0.00724393 | $0.00721774 | $1,719,377 | $483,811 |
| Aug-31 2025 | $0.00730801 | $0.00716794 | $0.00756502 | $0.00745662 | $1,780,851 | $528,315 |
| Aug-30 2025 | $0.00743876 | $0.00736685 | $0.00801387 | $0.00761547 | $1,994,660 | $537,767 |
| Aug-29 2025 | $0.00760367 | $0.00717304 | $0.00817169 | $0.00773936 | $5,674,257 | $549,689 |
| Aug-28 2025 | $0.00775316 | $0.00750136 | $0.00911122 | $0.00775921 | $12,777,755 | $560,496 |
| Aug-27 2025 | $0.0077242 | $0.00700014 | $0.00797586 | $0.00708224 | $11,900,013 | $558,402 |
| Aug-26 2025 | $0.00721575 | $0.00715624 | $0.007972 | $0.00745424 | $4,740,045 | $521,645 |