Cap Mercado $2.53T
5.3%
Volumen 24h $246.96B
24.88%
BTC % 53.79%
0.18%
ETH % 9.77%
3.99%
Monedas
34.270
+13
Exchanges
885
Ultima actualización
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Feb-24 2026 | $0.000005879 | $0.0000057759 | $0.0000062932 | $0.0000062295 | $74,955 | $3,115,915 |
| Feb-23 2026 | $0.0000062182 | $0.0000062182 | $0.0000066018 | $0.0000064111 | $70,200 | $3,295,680 |
| Feb-22 2026 | $0.0000064605 | $0.0000064004 | $0.0000068564 | $0.0000068564 | $66,994 | $3,424,074 |
| Feb-21 2026 | $0.000006873 | $0.0000067453 | $0.0000069371 | $0.0000067818 | $70,671 | $3,642,727 |
| Feb-20 2026 | $0.0000067418 | $0.0000064812 | $0.0000067715 | $0.0000066796 | $69,204 | $3,573,152 |
| Feb-19 2026 | $0.0000066296 | $0.0000065726 | $0.0000069333 | $0.0000068568 | $59,100 | $3,513,723 |
| Feb-18 2026 | $0.0000068537 | $0.0000068537 | $0.000007274 | $0.0000071894 | $66,327 | $3,632,479 |
| Feb-17 2026 | $0.0000071542 | $0.0000069923 | $0.0000072585 | $0.0000071499 | $69,575 | $3,791,725 |
| Feb-16 2026 | $0.0000071457 | $0.0000070354 | $0.0000073262 | $0.0000072119 | $73,373 | $3,787,252 |
| Feb-15 2026 | $0.0000071316 | $0.000007115 | $0.0000080515 | $0.0000072879 | $73,943 | $3,779,763 |
| Feb-14 2026 | $0.0000073029 | $0.0000071307 | $0.0000073029 | $0.0000071307 | $131,820 | $3,870,564 |
| Feb-13 2026 | $0.000007128 | $0.0000067001 | $0.0000071453 | $0.0000067709 | $191,936 | $3,777,882 |
| Feb-12 2026 | $0.0000067604 | $0.0000067156 | $0.0000069962 | $0.0000068778 | $173,863 | $3,583,045 |
| Feb-11 2026 | $0.0000068367 | $0.0000066618 | $0.0000069029 | $0.0000066985 | $212,477 | $3,623,489 |
| Feb-10 2026 | $0.0000067418 | $0.0000067007 | $0.0000071283 | $0.0000071071 | $179,721 | $3,573,195 |