Cap Mercado $2.37T
-13.59%
Volumen 24h $521.94B
32.45%
BTC % 53.78%
-2.02%
ETH % 9.57%
-1.56%
Monedas
34.199
+5
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 |
|---|---|---|---|---|---|---|
| Feb-04 2026 | $0.0000071496 | $0.0000071101 | $0.0000075824 | $0.0000075456 | $64,143 | $3,789,283 |
| Feb-03 2026 | $0.0000075795 | $0.0000075056 | $0.00000846 | $0.00000846 | $99,020 | $4,017,165 |
| Feb-02 2026 | $0.0000084638 | $0.0000081601 | $0.0000085769 | $0.0000083096 | $133,989 | $4,485,807 |
| Feb-01 2026 | $0.0000082337 | $0.0000082337 | $0.0000088673 | $0.0000087268 | $67,462 | $4,363,903 |
| Jan-31 2026 | $0.0000085104 | $0.00000819 | $0.000009238 | $0.0000091714 | $84,513 | $4,510,512 |
| Jan-30 2026 | $0.0000092545 | $0.0000089759 | $0.0000095882 | $0.000009575 | $143,020 | $4,904,879 |
| Jan-29 2026 | $0.0000095591 | $0.00000952 | $0.00001004 | $0.0000096624 | $101,482 | $5,066,316 |
| Jan-28 2026 | $0.0000097833 | $0.0000096103 | $0.00001029 | $0.00001029 | $109,673 | $5,185,141 |
| Jan-27 2026 | $0.00001026 | $0.0000096043 | $0.00001045 | $0.00001045 | $133,208 | $5,440,448 |
| Jan-26 2026 | $0.00001052 | $0.00001024 | $0.00001093 | $0.00001024 | $183,038 | $5,579,155 |
| Jan-25 2026 | $0.00001024 | $0.00001017 | $0.00001096 | $0.00001093 | $154,667 | $5,429,366 |
| Jan-24 2026 | $0.00001103 | $0.00001076 | $0.00001128 | $0.00001126 | $144,288 | $5,847,327 |
| Jan-23 2026 | $0.00001128 | $0.00001126 | $0.00001171 | $0.00001165 | $108,905 | $5,983,490 |
| Jan-22 2026 | $0.00001167 | $0.00001159 | $0.00001199 | $0.00001199 | $110,392 | $6,188,335 |
| Jan-21 2026 | $0.00001202 | $0.00001122 | $0.0000121 | $0.00001122 | $109,178 | $6,370,612 |