Cap Mercado $2.22T
0.21%
Volumen 24h $65.01B
BTC % 52.57%
-0.11%
ETH % 13.65%
0.29%
Monedas
28.652
+2
Exchanges
885
Ultima actualización
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Aug-30 2024 | $0.11077 | $0.107542 | $0.117357 | $0.113479 | $6,274,692 | $82,707,297 |
| Aug-29 2024 | $0.113452 | $0.111795 | $0.121311 | $0.119075 | $8,553,789 | $84,683,774 |
| Aug-28 2024 | $0.117169 | $0.115648 | $0.137161 | $0.128547 | $17,024,661 | $87,432,367 |
| Aug-27 2024 | $0.124149 | $0.12132 | $0.136751 | $0.12132 | $29,434,317 | $92,612,308 |
| Aug-26 2024 | $0.121771 | $0.114127 | $0.132196 | $0.117604 | $22,690,513 | $90,811,680 |
| Aug-25 2024 | $0.11745 | $0.111802 | $0.119343 | $0.119343 | $5,265,386 | $87,562,933 |
| Aug-24 2024 | $0.118394 | $0.117223 | $0.119453 | $0.119187 | $5,279,114 | $88,240,401 |
| Aug-23 2024 | $0.11919 | $0.11208 | $0.120831 | $0.112508 | $5,753,628 | $88,807,990 |
| Aug-22 2024 | $0.112549 | $0.109336 | $0.113213 | $0.110804 | $5,803,942 | $83,835,138 |
| Aug-21 2024 | $0.110737 | $0.105075 | $0.111269 | $0.106241 | $5,988,477 | $82,460,704 |
| Aug-20 2024 | $0.10522 | $0.104174 | $0.109117 | $0.104174 | $7,138,911 | $78,328,985 |
| Aug-19 2024 | $0.104482 | $0.097503 | $0.109777 | $0.098692 | $11,191,031 | $77,756,209 |
| Aug-18 2024 | $0.100199 | $0.095309 | $0.100387 | $0.0963 | $5,442,930 | $74,546,105 |
| Aug-17 2024 | $0.095933 | $0.092172 | $0.098025 | $0.092239 | $4,373,405 | $71,351,198 |
| Aug-16 2024 | $0.092001 | $0.090479 | $0.09264 | $0.091861 | $4,837,939 | $68,406,107 |