時価総額 $4.08T
-1.48%
ボリューム24h $303.28B
-23.79%
BTC % 54.79%
-0.01%
ETH % 12.5%
-0.64%
硬貨
32.837
+14
取引所
885
最後の更新
3 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 |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.011815 | $0.011815 | $0.013705 | $0.01204 | $8,924,781 | $854,173 |
| Aug-19 2025 | $0.012559 | $0.012559 | $0.014683 | $0.012774 | $8,071,068 | $907,948 |
| Aug-18 2025 | $0.012722 | $0.012285 | $0.014515 | $0.014452 | $14,695,571 | $919,732 |
| Aug-17 2025 | $0.014321 | $0.014304 | $0.016266 | $0.015474 | $12,408,114 | $1,035,331 |
| Aug-16 2025 | $0.015528 | $0.014937 | $0.016024 | $0.015178 | $10,446,891 | $1,122,603 |
| Aug-15 2025 | $0.01518 | $0.015145 | $0.018618 | $0.015954 | $8,187,877 | $1,097,421 |
| Aug-14 2025 | $0.016082 | $0.015278 | $0.017922 | $0.017922 | $4,425,316 | $1,162,610 |
| Aug-13 2025 | $0.017262 | $0.017136 | $0.019377 | $0.019377 | $10,879,587 | $1,247,960 |
| Aug-12 2025 | $0.0197 | $0.018913 | $0.022207 | $0.022207 | $8,756,044 | $1,424,203 |
| Aug-11 2025 | $0.020887 | $0.020887 | $0.026251 | $0.023009 | $12,052,539 | $1,509,982 |
| Aug-10 2025 | $0.022686 | $0.020399 | $0.024314 | $0.020399 | $20,686,521 | $1,640,065 |
| Aug-09 2025 | $0.020396 | $0.019789 | $0.022153 | $0.020993 | $23,596,297 | $1,474,545 |
| Aug-08 2025 | $0.021289 | $0.021185 | $0.025227 | $0.025227 | $22,119,231 | $1,539,080 |
| Aug-07 2025 | $0.026375 | $0.024714 | $0.036724 | $0.036724 | $25,478,618 | $1,906,753 |
| Aug-06 2025 | $0.042662 | $0.015607 | $0.042662 | $0.015607 | $33,179,958 | $3,084,180 |