Cap Mercado $4.14T
-0.98%
Volumen 24h $372.89B
10.27%
BTC % 54.91%
-0.21%
ETH % 12.54%
0.87%
Monedas
32.821
+10
Exchanges
885
Ultima actualización
2 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.00001849 | $0.00001849 | $0.00002083 | $0.00002083 | $634,769 | $9,803,111 |
| Aug-18 2025 | $0.0000211 | $0.00001963 | $0.00002138 | $0.00002078 | $889,598 | $11,186,499 |
| Aug-17 2025 | $0.0000208 | $0.0000208 | $0.0000214 | $0.00002115 | $858,577 | $11,024,416 |
| Aug-16 2025 | $0.00002101 | $0.00002098 | $0.00002184 | $0.00002184 | $958,417 | $11,139,057 |
| Aug-15 2025 | $0.00002193 | $0.00002122 | $0.00002349 | $0.00002349 | $828,719 | $11,623,518 |
| Aug-14 2025 | $0.00002356 | $0.00002281 | $0.00002688 | $0.00002672 | $887,737 | $12,488,793 |
| Aug-13 2025 | $0.00002584 | $0.00002322 | $0.00002584 | $0.00002341 | $679,069 | $13,695,885 |
| Aug-12 2025 | $0.00002341 | $0.00002322 | $0.00002368 | $0.00002354 | $935,832 | $12,407,781 |
| Aug-11 2025 | $0.00002351 | $0.00002297 | $0.00002508 | $0.00002412 | $876,594 | $12,463,190 |
| Aug-10 2025 | $0.00002412 | $0.0000235 | $0.00002456 | $0.00002375 | $738,917 | $12,784,444 |
| Aug-09 2025 | $0.0000238 | $0.0000238 | $0.00002636 | $0.00002551 | $989,180 | $12,618,775 |
| Aug-08 2025 | $0.00002566 | $0.00002566 | $0.00002811 | $0.00002756 | $857,461 | $13,602,776 |
| Aug-07 2025 | $0.00002835 | $0.00002341 | $0.00002835 | $0.00002363 | $124,674 | $15,030,254 |
| Aug-06 2025 | $0.00002385 | $0.00002097 | $0.00002385 | $0.00002097 | $129,835 | $12,643,846 |
| Aug-05 2025 | $0.00002123 | $0.00002008 | $0.00002264 | $0.00002264 | $211,585 | $11,254,678 |