Cap Mercado $4.24T
1.78%
Volumen 24h $315.51B
8.42%
BTC % 53.5%
0.03%
ETH % 12.55%
0.39%
Monedas
33.110
+17
Exchanges
885
Ultima actualización
1 minuto atrás
Precios Históricos de Phicoin (PHI), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.00122255 | $0.00122219 | $0.00164992 | $0.00164992 | $40,040 | - |
| Sep-09 2025 | $0.00164388 | $0.00074503 | $0.00164388 | $0.00079518 | $40,169 | - |
| Sep-08 2025 | $0.00075284 | $0.00061238 | $0.00084398 | $0.00062032 | $200,199 | - |
| Sep-07 2025 | $0.00065428 | $0.00059191 | $0.00082747 | $0.00077903 | $177,568 | - |
| Sep-06 2025 | $0.00078593 | $0.00071484 | $0.00085862 | $0.00075632 | $201,927 | - |
| Sep-05 2025 | $0.0007592 | $0.0007592 | $0.00099223 | $0.00099223 | $204,684 | - |
| Sep-04 2025 | $0.00102089 | $0.00082261 | $0.00115436 | $0.00082382 | $214,406 | - |
| Sep-03 2025 | $0.00085849 | $0.00070495 | $0.00089779 | $0.00075305 | $262,943 | - |
| Sep-02 2025 | $0.00079557 | $0.00050045 | $0.00079557 | $0.00052897 | $269,981 | - |
| Sep-01 2025 | $0.00066266 | $0.00054091 | $0.00085215 | $0.00070189 | $234,423 | - |
| Aug-31 2025 | $0.00071642 | $0.00065552 | $0.00090259 | $0.00084965 | $192,667 | - |
| Aug-30 2025 | $0.00082956 | $0.00069668 | $0.00090132 | $0.00076843 | $219,855 | - |
| Aug-29 2025 | $0.00079705 | $0.00079365 | $0.00107159 | $0.00107159 | $435,662 | - |
| Aug-28 2025 | $0.00104683 | $0.00096262 | $0.00107417 | $0.00097435 | $263,544 | - |
| Aug-27 2025 | $0.00095612 | $0.00095612 | $0.00118263 | $0.00107195 | $202,010 | - |