Cap Mercado $3.47T
1.35%
Volumen 24h $289.93B
BTC % 54.98%
-0.23%
ETH % 11.01%
1.45%
Monedas
33.670
+4
Exchanges
885
Ultima actualización
16 Segundos atrás
Precios Históricos de Phoenix Global (New) (PHB), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.326152 | $0.326152 | $0.349154 | $0.347984 | $5,426,201 | $19,560,080 |
| Nov-13 2025 | $0.349627 | $0.339868 | $0.371547 | $0.363382 | $5,832,622 | $20,963,892 |
| Nov-12 2025 | $0.361321 | $0.355617 | $0.385639 | $0.362618 | $5,441,396 | $21,647,980 |
| Nov-11 2025 | $0.369405 | $0.366826 | $0.392698 | $0.387255 | $7,317,662 | $22,124,691 |
| Nov-10 2025 | $0.389074 | $0.381569 | $0.389868 | $0.381569 | $6,181,153 | $23,294,937 |
| Nov-09 2025 | $0.384453 | $0.367356 | $0.388921 | $0.383886 | $5,781,721 | $23,000,863 |
| Nov-08 2025 | $0.386407 | $0.378451 | $0.41915 | $0.41915 | $10,125,483 | $23,109,349 |
| Nov-07 2025 | $0.415195 | $0.348057 | $0.415195 | $0.348057 | $23,442,111 | $24,818,867 |
| Nov-06 2025 | $0.342266 | $0.337102 | $0.348584 | $0.34803 | $6,417,501 | $20,456,529 |
| Nov-05 2025 | $0.35016 | $0.342272 | $0.350567 | $0.350321 | $6,961,386 | $20,908,854 |
| Nov-04 2025 | $0.356559 | $0.340224 | $0.366673 | $0.366421 | $10,651,041 | $21,287,728 |
| Nov-03 2025 | $0.357465 | $0.355744 | $0.414529 | $0.414529 | $11,512,361 | $21,330,446 |
| Nov-02 2025 | $0.411937 | $0.404545 | $0.446319 | $0.438728 | $12,226,530 | $24,576,736 |
| Nov-01 2025 | $0.433824 | $0.415582 | $0.443375 | $0.418233 | $14,101,895 | $25,875,279 |
| Oct-31 2025 | $0.421467 | $0.421244 | $0.456301 | $0.448665 | $16,197,243 | $25,126,749 |