Cap Mercado $4.16T
0.74%
Volumen 24h $295.32B
1.82%
BTC % 53.48%
-0.46%
ETH % 12.53%
-0.08%
Monedas
33.093
+13
Exchanges
885
Ultima actualización
3 Segundos atrás
Precios Históricos de Phala.Network (PHA), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.108609 | $0.105812 | $0.113289 | $0.109053 | $20,179,458 | $87,963,618 |
| Sep-08 2025 | $0.107621 | $0.104879 | $0.107845 | $0.104879 | $14,076,818 | $87,150,102 |
| Sep-07 2025 | $0.105492 | $0.102983 | $0.10566 | $0.105074 | $12,160,675 | $85,413,274 |
| Sep-06 2025 | $0.104367 | $0.100206 | $0.104712 | $0.102084 | $12,293,559 | $84,489,788 |
| Sep-05 2025 | $0.10228 | $0.100193 | $0.104688 | $0.100219 | $13,586,546 | $82,787,695 |
| Sep-04 2025 | $0.100926 | $0.099219 | $0.103601 | $0.103601 | $10,272,499 | $81,679,731 |
| Sep-03 2025 | $0.103743 | $0.102283 | $0.104534 | $0.103183 | $10,112,842 | $83,946,503 |
| Sep-02 2025 | $0.103518 | $0.101041 | $0.104383 | $0.101965 | $11,446,236 | $83,751,593 |
| Sep-01 2025 | $0.100967 | $0.099899 | $0.10815 | $0.106984 | $14,537,164 | $81,674,975 |
| Aug-31 2025 | $0.108713 | $0.108467 | $0.110648 | $0.109116 | $9,616,288 | $87,925,579 |
| Aug-30 2025 | $0.108613 | $0.105118 | $0.111849 | $0.105259 | $15,804,402 | $87,831,260 |
| Aug-29 2025 | $0.104966 | $0.10373 | $0.112944 | $0.112944 | $19,313,745 | $84,869,433 |
| Aug-28 2025 | $0.113705 | $0.111023 | $0.120805 | $0.120805 | $21,030,170 | $91,920,823 |
| Aug-27 2025 | $0.118571 | $0.110441 | $0.118946 | $0.111147 | $32,136,628 | $95,839,662 |
| Aug-26 2025 | $0.111389 | $0.106966 | $0.111389 | $0.106966 | $15,597,182 | $90,021,330 |