時価総額 $4.50T
0.64%
ボリューム24h $358.89B
-2.89%
BTC % 54.53%
0.03%
ETH % 12.12%
-0.16%
硬貨
33.323
+1
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 |
|---|---|---|---|---|---|---|
| Oct-04 2025 | $0.0076306 | $0.00715511 | $0.00776735 | $0.00716655 | $1,237,653 | $551,635 |
| Oct-03 2025 | $0.00723677 | $0.00711966 | $0.00767587 | $0.00740069 | $1,112,795 | $523,165 |
| Oct-02 2025 | $0.00719695 | $0.00714006 | $0.00755509 | $0.00749738 | $945,706 | $520,286 |
| Oct-01 2025 | $0.00747658 | $0.00727832 | $0.00758119 | $0.00745456 | $981,915 | $540,501 |
| Sep-30 2025 | $0.00742437 | $0.00741778 | $0.00789232 | $0.00777526 | $896,710 | $536,727 |
| Sep-29 2025 | $0.00780059 | $0.00725538 | $0.00821908 | $0.00749447 | $1,258,487 | $563,924 |
| Sep-28 2025 | $0.00752611 | $0.00720675 | $0.00760156 | $0.00760156 | $935,504 | $544,082 |
| Sep-27 2025 | $0.0074827 | $0.00741328 | $0.00767615 | $0.00760559 | $912,043 | $540,943 |
| Sep-26 2025 | $0.00755945 | $0.00735167 | $0.00802249 | $0.007449 | $1,168,654 | $546,492 |
| Sep-25 2025 | $0.00738271 | $0.00736245 | $0.00813874 | $0.00790399 | $1,356,306 | $533,715 |
| Sep-24 2025 | $0.00790282 | $0.00721404 | $0.00831701 | $0.00721404 | $1,531,230 | $571,315 |
| Sep-23 2025 | $0.00729758 | $0.00698351 | $0.00755997 | $0.00747879 | $1,828,794 | $527,561 |
| Sep-22 2025 | $0.00749306 | $0.00749306 | $0.00844723 | $0.00844723 | $1,521,600 | $541,693 |
| Sep-21 2025 | $0.00838662 | $0.00813311 | $0.00860212 | $0.00854792 | $1,284,071 | $606,290 |
| Sep-20 2025 | $0.00872176 | $0.00823443 | $0.00958469 | $0.00861677 | $2,246,970 | $630,518 |