Cap Mercado $4.11T
1.71%
Volumen 24h $217.70B
18.67%
BTC % 55.11%
-0.14%
ETH % 12.01%
1.49%
Monedas
33.517
Exchanges
885
Ultima actualización
1 minuto 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.0000213 | $0.00001993 | $0.00002141 | $0.00001993 | $260,230 | $11,293,178 |
| Oct-24 2025 | $0.00001994 | $0.0000177 | $0.00001994 | $0.0000177 | $221,202 | $10,569,777 |
| Oct-23 2025 | $0.0000178 | $0.00001684 | $0.00001787 | $0.00001686 | $220,048 | $9,435,392 |
| Oct-22 2025 | $0.00001691 | $0.00001685 | $0.00001821 | $0.00001821 | $246,105 | $8,966,743 |
| Oct-21 2025 | $0.00001835 | $0.0000173 | $0.00001859 | $0.00001859 | $220,137 | $9,728,634 |
| Oct-20 2025 | $0.00001868 | $0.00001663 | $0.00001911 | $0.00001672 | $219,382 | $9,904,654 |
| Oct-19 2025 | $0.00001682 | $0.00001518 | $0.00001739 | $0.00001572 | $214,334 | $8,919,529 |
| Oct-18 2025 | $0.00001578 | $0.00001341 | $0.00001795 | $0.00001341 | $273,007 | $8,366,612 |
| Oct-17 2025 | $0.00001346 | $0.00001181 | $0.00001346 | $0.00001226 | $252,317 | $7,138,584 |
| Oct-16 2025 | $0.0000123 | $0.00001223 | $0.00001315 | $0.00001309 | $213,787 | $6,522,394 |
| Oct-15 2025 | $0.00001271 | $0.00001271 | $0.00001368 | $0.00001346 | $228,236 | $6,739,220 |
| Oct-14 2025 | $0.00001364 | $0.00001342 | $0.00001468 | $0.00001462 | $174,535 | $7,230,084 |
| Oct-13 2025 | $0.00001477 | $0.00001371 | $0.00001484 | $0.00001375 | $200,321 | $7,832,478 |
| Oct-12 2025 | $0.00001393 | $0.0000126 | $0.00001397 | $0.00001291 | $279,188 | $7,387,351 |
| Oct-11 2025 | $0.000013 | $0.00001269 | $0.00001423 | $0.00001274 | $287,723 | $6,890,400 |