Cap Mercado $2.08T
-6.06%
Volumen 24h $159.56B
2.98%
BTC % 57.9566%
0.44%
ETH % 9.1095%
-6.45%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Phala.Network (PHA), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Phala.Network (PHA) en Dólar USD. Esta tabla muestra 2,090 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.0339 | $0.0332 | $0.0385 | $0.0382 | $3,722,039 | $28,459,048 |
| Jun-03 2026 | $0.0383 | $0.0353 | $0.0395 | $0.0355 | $4,211,483 | $32,150,599 |
| Jun-02 2026 | $0.035 | $0.0344 | $0.0385 | $0.0377 | $3,003,390 | $29,378,848 |
| Jun-01 2026 | $0.0377 | $0.0365 | $0.0395 | $0.0389 | $2,527,307 | $31,643,441 |
| May-31 2026 | $0.0387 | $0.0382 | $0.043 | $0.0428 | $2,267,913 | $32,481,601 |
| May-30 2026 | $0.0425 | $0.0404 | $0.0445 | $0.0409 | $4,766,126 | $35,668,793 |
| May-29 2026 | $0.0411 | $0.0403 | $0.0447 | $0.0403 | $6,017,592 | $34,491,814 |
| May-28 2026 | $0.0402 | $0.0401 | $0.0458 | $0.0458 | $3,053,809 | $33,734,405 |
| May-27 2026 | $0.0458 | $0.0456 | $0.0546 | $0.0531 | $6,639,201 | $38,432,325 |
| May-26 2026 | $0.054 | $0.0443 | $0.0601 | $0.049 | $21,529,295 | $45,311,284 |
| May-25 2026 | $0.0491 | $0.0362 | $0.054 | $0.0368 | $19,591,329 | $41,196,414 |
| May-24 2026 | $0.0368 | $0.0349 | $0.0407 | $0.0349 | $9,346,685 | $30,875,323 |
| May-23 2026 | $0.035 | $0.0318 | $0.0352 | $0.0332 | $1,647,219 | $29,363,633 |
| May-22 2026 | $0.033596 | $0.033596 | $0.035526 | $0.034635 | $9,239,912 | $28,184,347 |
| May-21 2026 | $0.035135 | $0.033317 | $0.035242 | $0.033887 | $12,842,106 | $29,473,706 |