Cap Mercado $2.79T
-0.31%
Volumen 24h $250.15B
20.83%
BTC % 55.9%
0.07%
ETH % 10.05%
0%
Monedas
34.531
Exchanges
885
Ultima actualización
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Apr-26 2026 | $0.115069 | $0.106962 | $0.128142 | $0.107206 | $14,617,965 | $7,792,077 |
| Apr-25 2026 | $0.107613 | $0.10624 | $0.111097 | $0.10624 | $2,189,274 | $7,278,625 |
| Apr-24 2026 | $0.106871 | $0.106871 | $0.113233 | $0.109735 | $3,906,218 | $7,222,598 |
| Apr-23 2026 | $0.108916 | $0.104514 | $0.110557 | $0.105571 | $4,106,387 | $7,352,999 |
| Apr-22 2026 | $0.105632 | $0.105632 | $0.114263 | $0.112351 | $4,260,856 | $7,125,486 |
| Apr-21 2026 | $0.114305 | $0.110512 | $0.125938 | $0.122618 | $7,624,500 | $7,702,862 |
| Apr-20 2026 | $0.121801 | $0.121253 | $0.1346 | $0.131319 | $14,055,315 | $8,200,401 |
| Apr-19 2026 | $0.140588 | $0.127126 | $0.201519 | $0.168291 | $102,473,650 | $9,452,716 |
| Apr-18 2026 | $0.182934 | $0.105764 | $0.182934 | $0.106487 | $51,615,078 | $12,285,588 |
| Apr-17 2026 | $0.106352 | $0.104287 | $0.10996 | $0.10614 | $7,988,143 | $7,137,634 |
| Apr-16 2026 | $0.107599 | $0.095498 | $0.107599 | $0.095498 | $6,547,992 | $7,213,380 |
| Apr-15 2026 | $0.096677 | $0.090644 | $0.096677 | $0.091487 | $2,563,631 | $6,470,908 |
| Apr-14 2026 | $0.091474 | $0.090158 | $0.093169 | $0.093169 | $2,114,344 | $6,114,758 |
| Apr-13 2026 | $0.092107 | $0.089891 | $0.09776 | $0.095522 | $6,577,728 | $6,151,040 |
| Apr-12 2026 | $0.094746 | $0.087703 | $0.108453 | $0.087703 | $22,704,618 | $6,317,138 |