Cap Mercado $3.49T
-0.13%
Volumen 24h $220.51B
BTC % 54.85%
-0.29%
ETH % 11.11%
1.17%
Monedas
33.670
+1
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 |
|---|---|---|---|---|---|---|
| Nov-15 2025 | $0.00030379 | $0.00027078 | $0.00030784 | $0.0002968 | $24,926 | - |
| Nov-14 2025 | $0.00028378 | $0.00026684 | $0.00049085 | $0.00048681 | $23,369 | - |
| Nov-13 2025 | $0.00048778 | $0.00043576 | $0.00051185 | $0.00047598 | $25,458 | - |
| Nov-12 2025 | $0.00047595 | $0.00047197 | $0.00048594 | $0.00047593 | $26,997 | - |
| Nov-11 2025 | $0.00047779 | $0.00047297 | $0.00047996 | $0.00047595 | $29,073 | - |
| Nov-10 2025 | $0.00048292 | $0.00046393 | $0.00048292 | $0.00047697 | $26,727 | - |
| Nov-09 2025 | $0.00047605 | $0.00046791 | $0.00048187 | $0.00047688 | $27,453 | - |
| Nov-08 2025 | $0.00047588 | $0.00045973 | $0.00047786 | $0.00047269 | $27,871 | - |
| Nov-07 2025 | $0.00047288 | $0.0004597 | $0.00047773 | $0.00047482 | $28,243 | - |
| Nov-06 2025 | $0.00046983 | $0.00035021 | $0.00047707 | $0.00035523 | $17,875 | - |
| Nov-05 2025 | $0.00041785 | $0.00041785 | $0.00041785 | $0.00041785 | - | - |
| Nov-04 2025 | $0.00041785 | $0.00041785 | $0.00047799 | $0.00047797 | - | - |
| Nov-03 2025 | $0.00047794 | $0.00047791 | $0.00047831 | $0.00047795 | $20 | - |
| Nov-02 2025 | $0.00047795 | $0.00047791 | $0.00050589 | $0.00050581 | $31 | - |
| Nov-01 2025 | $0.00050581 | $0.00047779 | $0.00050678 | $0.00049687 | $61 | - |