Cap Mercado $2.76T
-2.69%
Volumen 24h $267.34B
17.45%
BTC % 55.79%
-0.34%
ETH % 10.02%
-1.49%
Monedas
34.533
+2
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 |
|---|---|---|---|---|---|---|
| Apr-27 2026 | $0.00001996 | $0.00001972 | $0.00002184 | $0.00002122 | $311,074 | $10,582,660 |
| Apr-26 2026 | $0.00002117 | $0.00002056 | $0.0000216 | $0.00002121 | $437,281 | $11,223,898 |
| Apr-25 2026 | $0.00002145 | $0.00002132 | $0.00002234 | $0.00002189 | $374,385 | $11,369,135 |
| Apr-24 2026 | $0.00002188 | $0.00002187 | $0.00002365 | $0.00002331 | $416,412 | $11,596,685 |
| Apr-23 2026 | $0.00002311 | $0.0000203 | $0.00002324 | $0.00002157 | $311,688 | $12,250,242 |
| Apr-22 2026 | $0.00002165 | $0.00002161 | $0.00002394 | $0.00002352 | $332,225 | $11,475,587 |
| Apr-21 2026 | $0.00002202 | $0.00002064 | $0.0000231 | $0.0000231 | $303,375 | $11,674,204 |
| Apr-20 2026 | $0.00002343 | $0.00001751 | $0.00002343 | $0.00001751 | $345,497 | $12,420,715 |
| Apr-19 2026 | $0.00001771 | $0.00001703 | $0.00001847 | $0.00001847 | $433,040 | $9,390,013 |
| Apr-18 2026 | $0.00001852 | $0.00001704 | $0.00002123 | $0.00002123 | $410,908 | $9,820,131 |
| Apr-17 2026 | $0.00002114 | $0.00001858 | $0.00002186 | $0.00001858 | $315,823 | $11,209,396 |
| Apr-16 2026 | $0.00001835 | $0.00001419 | $0.00001835 | $0.00001426 | $291,410 | $9,728,399 |
| Apr-15 2026 | $0.00001424 | $0.00001333 | $0.00001424 | $0.00001333 | $284,176 | $7,550,701 |
| Apr-14 2026 | $0.00001336 | $0.00001211 | $0.00001359 | $0.00001222 | $275,272 | $7,084,948 |
| Apr-13 2026 | $0.00001229 | $0.00001132 | $0.00001229 | $0.0000115 | $198,181 | $6,517,747 |