時価総額 $3.46T
-0.31%
ボリューム24h $233.46B
-60.83%
BTC % 54.96%
-0.09%
ETH % 11.05%
0.54%
硬貨
33.671
+2
取引所
885
最後の更新
2 分 前
DePHY Network (PHY) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Nov-15 2025 | $0.00178498 | $0.00175431 | $0.00192099 | $0.00177941 | $332,615 | $129,041 |
| Nov-14 2025 | $0.00175993 | $0.00171923 | $0.00219882 | $0.00219882 | $471,291 | $127,230 |
| Nov-13 2025 | $0.00217636 | $0.00196469 | $0.00229748 | $0.00227738 | $1,329,315 | $157,335 |
| Nov-12 2025 | $0.00219717 | $0.00208051 | $0.00252185 | $0.00252185 | $1,347,849 | $158,839 |
| Nov-11 2025 | $0.00251172 | $0.002223 | $0.00283546 | $0.00230811 | $2,100,174 | $181,579 |
| Nov-10 2025 | $0.00265121 | $0.00220615 | $0.00304999 | $0.00240006 | $1,889,339 | $191,663 |
| Nov-09 2025 | $0.00240826 | $0.00232417 | $0.00360696 | $0.00252104 | $1,439,259 | $174,099 |
| Nov-08 2025 | $0.0034378 | $0.00219685 | $0.00361301 | $0.00219685 | $2,913,408 | $248,528 |
| Nov-07 2025 | $0.00217285 | $0.00208397 | $0.0027115 | $0.00263663 | $1,336,222 | $157,081 |
| Nov-06 2025 | $0.00259982 | $0.00253979 | $0.00366392 | $0.00340376 | $1,487,432 | $187,948 |
| Nov-05 2025 | $0.00351342 | $0.00333767 | $0.00443419 | $0.00390148 | $2,375,750 | $253,994 |
| Nov-04 2025 | $0.00405664 | $0.00324363 | $0.00679461 | $0.0036548 | $6,241,582 | $293,265 |
| Nov-03 2025 | $0.0036387 | $0.0036387 | $0.00463296 | $0.00446716 | $3,146,113 | $263,051 |
| Nov-02 2025 | $0.00446633 | $0.00427778 | $0.00453222 | $0.00447724 | $3,414,530 | $322,883 |
| Nov-01 2025 | $0.00449552 | $0.00439975 | $0.00464142 | $0.00457899 | $3,130,177 | $324,993 |