時価総額 $3.24T
2.11%
ボリューム24h $148.97B
-0.98%
BTC % 54.89%
-0.43%
ETH % 11.06%
-1.26%
硬貨
33.865
+7
取引所
885
最後の更新
1 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-24 2025 | $0.00001102 | $0.00001097 | $0.00001117 | $0.00001114 | $210,503 | $5,841,369 |
| Dec-23 2025 | $0.00001112 | $0.0000111 | $0.00001123 | $0.00001118 | $209,740 | $5,894,034 |
| Dec-22 2025 | $0.00001119 | $0.00001113 | $0.00001128 | $0.00001121 | $197,116 | $5,934,813 |
| Dec-21 2025 | $0.00001126 | $0.0000111 | $0.00001203 | $0.00001203 | $139,070 | $5,969,562 |
| Dec-20 2025 | $0.00001195 | $0.00001158 | $0.00001195 | $0.00001175 | $135,657 | $6,336,908 |
| Dec-19 2025 | $0.00001174 | $0.00001049 | $0.00001274 | $0.00001058 | $73,020 | $6,225,184 |
| Dec-18 2025 | $0.00001064 | $0.00001036 | $0.00001091 | $0.00001059 | $58,746 | $5,639,594 |
| Dec-17 2025 | $0.00001051 | $0.00001051 | $0.0000113 | $0.00001109 | $58,348 | $5,571,175 |
| Dec-16 2025 | $0.0000114 | $0.0000105 | $0.00001141 | $0.00001087 | $72,662 | $6,044,291 |
| Dec-15 2025 | $0.00001088 | $0.00001073 | $0.00001139 | $0.00001138 | $69,639 | $5,768,313 |
| Dec-14 2025 | $0.00001127 | $0.00001127 | $0.000012 | $0.00001176 | $60,288 | $5,974,099 |
| Dec-13 2025 | $0.00001176 | $0.00001128 | $0.00001176 | $0.00001132 | $57,858 | $6,236,778 |
| Dec-12 2025 | $0.00001137 | $0.00001133 | $0.00001163 | $0.0000114 | $62,144 | $6,028,595 |
| Dec-11 2025 | $0.00001139 | $0.00001098 | $0.00001139 | $0.00001135 | $61,386 | $6,037,801 |
| Dec-10 2025 | $0.00001135 | $0.00001135 | $0.00001203 | $0.000012 | $60,268 | $6,019,484 |