時価総額 $2.49T
0.82%
ボリューム24h $60.42B
-48.32%
BTC % 59.2976%
-0.3%
ETH % 9.77865%
-0.45%
硬貨
34.665
取引所
204
ライブ
Phoenixcoin (PXC) 履歴価格、日付別ボリュームデータ 米ドル - USD
Phoenixcoin (PXC) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 4,510 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| May-23 2026 | $0.027232 | $0.027232 | $0.027232 | $0.027232 | - | $2,544,443 |
| May-22 2026 | $0.027232 | $0.027232 | $0.02796 | $0.027875 | - | $2,544,443 |
| May-21 2026 | $0.027974 | $0.02708 | $0.027974 | $0.02708 | $928 | $2,613,748 |
| May-20 2026 | $0.02708 | $0.026792 | $0.027112 | $0.026792 | - | $2,530,135 |
| May-19 2026 | $0.026924 | $0.024576 | $0.026924 | $0.024576 | $850 | $2,515,529 |
| May-18 2026 | $0.024576 | $0.024553 | $0.024648 | $0.024648 | - | $2,296,080 |
| May-17 2026 | $0.025036 | $0.024961 | $0.026542 | $0.026542 | $1 | $2,338,979 |
| May-16 2026 | $0.026542 | $0.02645 | $0.026905 | $0.026894 | - | $2,479,573 |
| May-15 2026 | $0.02688 | $0.026536 | $0.027012 | $0.026823 | $704 | $2,511,061 |
| May-14 2026 | $0.026832 | $0.026125 | $0.027049 | $0.026215 | $73 | $2,506,544 |
| May-13 2026 | $0.026191 | $0.026011 | $0.026806 | $0.026552 | $43 | $2,446,554 |
| May-12 2026 | $0.026607 | $0.025926 | $0.026689 | $0.026129 | $536 | $2,485,312 |
| May-11 2026 | $0.026146 | $0.025811 | $0.026243 | $0.026234 | $4 | $2,442,193 |
| May-10 2026 | $0.026343 | $0.025472 | $0.026343 | $0.025472 | $1 | $2,460,469 |
| May-09 2026 | $0.025472 | $0.025472 | $0.025472 | $0.025472 | - | $2,379,043 |