時価総額 $3.25T
-3.02%
ボリューム24h $271.41B
-2.6%
BTC % 54.67%
-0.14%
ETH % 11.2%
-0.35%
硬貨
33.766
+6
取引所
885
最後の更新
2 分 前
Phoenix (PHNIX) 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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.00001309 | $0.00001306 | $0.00001386 | $0.00001371 | $187,795 | $6,937,948 |
| Dec-03 2025 | $0.00001373 | $0.00001349 | $0.00001402 | $0.00001379 | $205,373 | $7,277,117 |
| Dec-02 2025 | $0.00001383 | $0.00001237 | $0.00001383 | $0.00001265 | $196,990 | $7,330,725 |
| Dec-01 2025 | $0.00001259 | $0.00001187 | $0.00001368 | $0.00001368 | $210,643 | $6,674,341 |
| Nov-30 2025 | $0.00001378 | $0.00001378 | $0.00001411 | $0.0000141 | $149,892 | $7,307,255 |
| Nov-29 2025 | $0.00001417 | $0.00001404 | $0.00001425 | $0.0000141 | $152,033 | $7,511,723 |
| Nov-28 2025 | $0.00001415 | $0.00001404 | $0.00001455 | $0.00001427 | $203,555 | $7,499,653 |
| Nov-27 2025 | $0.00001432 | $0.00001417 | $0.00001465 | $0.00001461 | $203,349 | $7,592,383 |
| Nov-26 2025 | $0.00001459 | $0.00001455 | $0.00001558 | $0.00001557 | $141,277 | $7,732,742 |
| Nov-25 2025 | $0.00001582 | $0.00001573 | $0.00001609 | $0.00001597 | $235,345 | $8,384,832 |
| Nov-24 2025 | $0.0000161 | $0.00001387 | $0.00001618 | $0.00001391 | $237,653 | $8,538,182 |
| Nov-23 2025 | $0.00001426 | $0.00001272 | $0.00001426 | $0.00001272 | $132,233 | $7,562,500 |
| Nov-22 2025 | $0.00001274 | $0.00001258 | $0.00001332 | $0.00001305 | $94,080 | $6,755,206 |
| Nov-21 2025 | $0.00001293 | $0.00001225 | $0.00001348 | $0.00001332 | $93,168 | $6,852,948 |
| Nov-20 2025 | $0.0000133 | $0.00001319 | $0.00001435 | $0.00001391 | $168,704 | $7,052,262 |