Cap Mercado $4.25T
1.73%
Volumen 24h $313.74B
6.7%
BTC % 53.69%
0.22%
ETH % 12.56%
0.31%
Monedas
33.114
+14
Exchanges
885
Ultima actualización
48 Segundos atrás
Precios Históricos de Phoenix (PHNIX), 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 | $0.00002286 | $0.00002265 | $0.00002346 | $0.00002317 | $227,128 | $12,117,001 |
| Sep-09 2025 | $0.0000229 | $0.0000228 | $0.00002506 | $0.00002415 | $190,420 | $12,137,827 |
| Sep-08 2025 | $0.00002448 | $0.00002308 | $0.00002638 | $0.00002308 | $272,279 | $12,979,118 |
| Sep-07 2025 | $0.00002297 | $0.00001607 | $0.00002297 | $0.00001607 | $173,029 | $12,175,392 |
| Sep-06 2025 | $0.00001612 | $0.00001612 | $0.00001677 | $0.00001675 | $120,270 | $8,546,297 |
| Sep-05 2025 | $0.00001674 | $0.00001644 | $0.00001681 | $0.00001644 | $163,115 | $8,875,110 |
| Sep-04 2025 | $0.00001634 | $0.00001626 | $0.00001688 | $0.00001673 | $134,851 | $8,660,438 |
| Sep-03 2025 | $0.00001674 | $0.00001634 | $0.0000169 | $0.00001644 | $560,425 | $8,872,553 |
| Sep-02 2025 | $0.00001637 | $0.00001579 | $0.00001664 | $0.00001579 | $875,356 | $8,677,445 |
| Sep-01 2025 | $0.00001577 | $0.00001572 | $0.00001734 | $0.00001724 | $727,832 | $8,362,566 |
| Aug-31 2025 | $0.00001738 | $0.00001714 | $0.00001766 | $0.00001714 | $476,356 | $9,215,907 |
| Aug-30 2025 | $0.00001715 | $0.0000171 | $0.00001791 | $0.00001791 | $849,510 | $9,094,615 |
| Aug-29 2025 | $0.0000175 | $0.0000169 | $0.00001838 | $0.00001838 | $816,645 | $9,279,508 |
| Aug-28 2025 | $0.00001845 | $0.00001825 | $0.00001882 | $0.00001877 | $801,522 | $9,779,749 |
| Aug-27 2025 | $0.000019 | $0.00001886 | $0.00001937 | $0.0000189 | $408,433 | $10,072,270 |